2005-01-03 00:00:00,1.9185,1.9202,1.9182,1.919,2056099942.0
2005-01-03 01:00:00,1.9191,1.9195,1.917,1.9171,3899499890.0
2005-01-03 02:00:00,1.91893,1.91922,1.91553,1.91705,3789499994.0
2005-01-03 03:00:00,1.91705,1.91734,1.91497,1.91593,3419050003.0
2005-01-03 04:00:00,1.91593,1.91593,1.91085,1.91091,3180600002.0
2005-01-03 05:00:00,1.91167,1.91168,1.89787,1.90089,3598949989.0
2005-01-03 06:00:00,1.90141,1.90455,1.90095,1.90401,3644750002.0
2005-01-03 07:00:00,1.90435,1.90544,1.90333,1.90497,3185893981.0
2005-01-03 08:00:00,1.90505,1.90699,1.90448,1.90657,4221446976.0
2005-01-03 09:00:00,1.90683,1.91145,1.90531,1.91145,4276269999.0
2005-01-03 10:00:00,1.91133,1.914,1.91087,1.9123,3807899986.0
2005-01-03 11:00:00,1.91237,1.91539,1.91029,1.9119,4359100007.0
2005-01-03 12:00:00,1.91195,1.91208,1.90793,1.90831,3550800003.0
2005-01-03 13:00:00,1.90827,1.90843,1.90584,1.90678,3791900005.0
2005-01-03 14:00:00,1.9068,1.9099,1.90616,1.90971,3746470001.0
2005-01-03 15:00:00,1.90978,1.91087,1.906,1.90706,4358819987.0
2005-01-03 16:00:00,1.90708,1.90845,1.90279,1.90834,4064749990.0
2005-01-03 17:00:00,1.90805,1.90877,1.90277,1.90277,3667199984.0
2005-01-03 18:00:00,1.90281,1.90643,1.90262,1.90503,33641119961.0
2005-01-03 19:00:00,1.90508,1.9058,1.90136,1.90352,17156769981.0
2005-01-03 20:00:00,1.90358,1.90396,1.90137,1.90141,15920789982.0
2005-01-03 21:00:00,1.90146,1.90483,1.90114,1.90409,9040549985.0
2005-01-03 22:00:00,1.90424,1.90459,1.90363,1.90398,5492099990.0
2005-01-03 23:00:00,1.90401,1.90444,1.9035,1.904,3139999997.0
2005-01-04 00:00:00,1.90402,1.90544,1.90402,1.90499,3056900002.0
2005-01-04 01:00:00,1.90457,1.90489,1.90361,1.90402,3831900002.0
2005-01-04 02:00:00,1.90402,1.90517,1.90223,1.90287,3616519999.0
2005-01-04 03:00:00,1.90304,1.90622,1.90204,1.90608,3948500003.0
2005-01-04 04:00:00,1.90605,1.90763,1.90392,1.90727,3558649997.0
2005-01-04 05:00:00,1.90763,1.90806,1.90451,1.90743,3353150001.0
2005-01-04 06:00:00,1.90748,1.90783,1.90615,1.90632,3687746985.0
2005-01-04 07:00:00,1.90647,1.90799,1.90643,1.90745,3483299995.0
2005-01-04 08:00:00,1.90733,1.90767,1.90237,1.90244,3857750005.0
2005-01-04 09:00:00,1.90267,1.90497,1.90195,1.90407,3733950004.0
2005-01-04 10:00:00,1.90388,1.90426,1.90001,1.9018,4126300012.0
2005-01-04 11:00:00,1.90187,1.90257,1.89425,1.89462,4406750002.0
2005-01-04 12:00:00,1.89478,1.89574,1.89156,1.89399,3860199993.0
2005-01-04 13:00:00,1.89433,1.89704,1.89234,1.89474,3818449987.0
2005-01-04 14:00:00,1.89476,1.89476,1.89182,1.89273,4080400007.0
2005-01-04 15:00:00,1.89278,1.8959,1.89116,1.89442,4091349996.0
2005-01-04 16:00:00,1.8941,1.89418,1.89167,1.8926,4442800005.0
2005-01-04 17:00:00,1.89237,1.89237,1.88291,1.88314,4543549989.0
2005-01-04 18:00:00,1.88325,1.88359,1.8805,1.88288,33125889950.0
2005-01-04 19:00:00,1.88294,1.88542,1.88205,1.88304,17693746974.0
2005-01-04 20:00:00,1.88318,1.88523,1.88252,1.88314,15784849993.0
2005-01-04 21:00:00,1.88348,1.88423,1.87794,1.87958,9599546963.0
2005-01-04 22:00:00,1.87968,1.88152,1.87865,1.88095,6286499990.0
2005-01-04 23:00:00,1.88079,1.88338,1.88067,1.88227,3672099994.0
2005-01-05 00:00:00,1.88235,1.88338,1.88138,1.88154,3171049998.0
2005-01-05 01:00:00,1.88168,1.88294,1.88137,1.8825,3204499997.0
2005-01-05 02:00:00,1.88292,1.88472,1.88196,1.88292,3608696997.0
2005-01-05 03:00:00,1.88297,1.88456,1.88195,1.88397,3889399992.0
2005-01-05 04:00:00,1.88387,1.88387,1.88165,1.88305,3391799995.0
2005-01-05 05:00:00,1.88312,1.88388,1.8811,1.8829,3239670001.0
2005-01-05 06:00:00,1.88287,1.88394,1.88199,1.88292,3484000008.0
2005-01-05 07:00:00,1.88309,1.88458,1.88184,1.88422,3416900006.0
2005-01-05 08:00:00,1.88418,1.88505,1.88174,1.88392,3669349997.0
2005-01-05 09:00:00,1.88392,1.88446,1.87738,1.87873,4175499996.0
2005-01-05 10:00:00,1.87892,1.88177,1.87766,1.87919,4603300003.0
2005-01-05 11:00:00,1.87927,1.88094,1.87458,1.87489,3970950016.0
2005-01-05 12:00:00,1.87481,1.87557,1.87276,1.87518,4202999988.0
2005-01-05 13:00:00,1.87585,1.87869,1.87455,1.87737,4274469989.0
2005-01-05 14:00:00,1.87767,1.87907,1.87627,1.87861,4009146982.0
2005-01-05 15:00:00,1.87857,1.88037,1.87506,1.87992,4029900012.0
2005-01-05 16:00:00,1.87995,1.8847,1.87915,1.88342,4146099990.0
2005-01-05 17:00:00,1.88315,1.88813,1.88215,1.88764,4514999989.0
2005-01-05 18:00:00,1.88767,1.88959,1.88625,1.88751,34810753966.0
2005-01-05 19:00:00,1.88769,1.8889,1.88386,1.88457,16635196972.0
2005-01-05 20:00:00,1.88458,1.88624,1.88315,1.88424,15677360000.0
2005-01-05 21:00:00,1.88434,1.88512,1.88178,1.88409,9602949989.0
2005-01-05 22:00:00,1.88431,1.88464,1.88192,1.88277,6001739995.0
2005-01-05 23:00:00,1.88301,1.88358,1.88172,1.88249,3425349995.0
2005-01-06 00:00:00,1.8825,1.8845,1.88227,1.88402,3105949996.0
2005-01-06 01:00:00,1.88404,1.88508,1.88404,1.88467,2981900007.0
2005-01-06 02:00:00,1.88468,1.88534,1.88374,1.88374,3434349993.0
2005-01-06 03:00:00,1.88371,1.88506,1.88353,1.88506,2895899997.0
2005-01-06 04:00:00,1.885,1.88522,1.884,1.88447,3321099994.0
2005-01-06 05:00:00,1.88441,1.88515,1.883,1.883,3044719994.0
2005-01-06 06:00:00,1.88354,1.88364,1.88259,1.88282,3378149998.0
2005-01-06 07:00:00,1.88317,1.88347,1.88194,1.88331,3575500011.0
2005-01-06 08:00:00,1.88333,1.88358,1.87986,1.88003,3357299984.0
2005-01-06 09:00:00,1.88007,1.8804,1.8758,1.87938,4301249990.0
2005-01-06 10:00:00,1.8794,1.87986,1.87337,1.87568,4129499994.0
2005-01-06 11:00:00,1.87583,1.87652,1.87006,1.87085,4166400004.0
2005-01-06 12:00:00,1.87092,1.87302,1.86947,1.87123,4263699994.0
2005-01-06 13:00:00,1.87133,1.87205,1.87033,1.87189,4316150002.0
2005-01-06 14:00:00,1.87189,1.87453,1.87139,1.87381,3946300018.0
2005-01-06 15:00:00,1.87382,1.87445,1.87085,1.87346,4310900000.0
2005-01-06 16:00:00,1.87348,1.8786,1.87348,1.87757,4258070004.0
2005-01-06 17:00:00,1.87771,1.87844,1.87447,1.875,3894799992.0
2005-01-06 18:00:00,1.8752,1.87784,1.87359,1.87504,33527589949.0
2005-01-06 19:00:00,1.87471,1.87577,1.87256,1.87413,17108719994.0
2005-01-06 20:00:00,1.87436,1.8749,1.87256,1.8732,15734469984.0
2005-01-06 21:00:00,1.87315,1.87442,1.87251,1.87352,9073799992.0
2005-01-06 22:00:00,1.87374,1.87554,1.87316,1.87458,6080469997.0
2005-01-06 23:00:00,1.87455,1.87538,1.8741,1.87505,3526019993.0
2005-01-07 00:00:00,1.87502,1.87707,1.87458,1.87617,3291570000.0
2005-01-07 01:00:00,1.87613,1.87664,1.87502,1.87584,3551616989.0
2005-01-07 02:00:00,1.87598,1.87616,1.87504,1.87548,3689899988.0
2005-01-07 03:00:00,1.87537,1.87695,1.87508,1.87653,3731099995.0
2005-01-07 04:00:00,1.87652,1.87652,1.87539,1.87562,3290699996.0
2005-01-07 05:00:00,1.87569,1.87757,1.87555,1.87738,3254069998.0
2005-01-07 06:00:00,1.87745,1.87871,1.87669,1.87808,3562899995.0
2005-01-07 07:00:00,1.87765,1.87934,1.87627,1.87798,3772570000.0
2005-01-07 08:00:00,1.87792,1.87816,1.87544,1.87681,3639320007.0
2005-01-07 09:00:00,1.87695,1.87859,1.87543,1.87819,4238499997.0
2005-01-07 10:00:00,1.87855,1.87995,1.87696,1.87818,3618299985.0
2005-01-07 11:00:00,1.87835,1.8827,1.87825,1.8818,4331100004.0
2005-01-07 12:00:00,1.8817,1.88412,1.88106,1.88288,4119550005.0
2005-01-07 13:00:00,1.88283,1.88322,1.87889,1.88029,4089149996.0
2005-01-07 14:00:00,1.88046,1.88104,1.87899,1.87899,4071199998.0
2005-01-07 15:00:00,1.87913,1.88416,1.87561,1.8823,4155599998.0
2005-01-07 16:00:00,1.88275,1.88575,1.88088,1.88242,4172450004.0
2005-01-07 17:00:00,1.88231,1.88231,1.86716,1.86768,4191649999.0
2005-01-07 18:00:00,1.86767,1.87326,1.86696,1.8691,32855696944.0
2005-01-07 19:00:00,1.86923,1.87021,1.86432,1.86546,17161847014.0
2005-01-07 20:00:00,1.86554,1.87076,1.86497,1.86913,15786520005.0
2005-01-07 21:00:00,1.86913,1.87296,1.86903,1.87002,9280450007.0
2005-01-07 22:00:00,1.87015,1.87015,1.86636,1.86828,5658770002.0
2005-01-07 23:00:00,1.8684,1.87129,1.86819,1.87069,3549899987.0
2005-01-10 00:00:00,1.8702,1.8714,1.8695,1.8711,1406300000.0
2005-01-10 01:00:00,1.8714,1.872,1.8707,1.8714,1543500000.0
2005-01-10 02:00:00,1.87129,1.87183,1.8698,1.87116,3187949992.0
2005-01-10 03:00:00,1.87124,1.87169,1.87042,1.87153,3047750009.0
2005-01-10 04:00:00,1.87147,1.87181,1.87094,1.87178,2805199984.0
2005-01-10 05:00:00,1.87187,1.87428,1.87137,1.87362,3300799984.0
2005-01-10 06:00:00,1.87367,1.87524,1.87247,1.87279,3463799997.0
2005-01-10 07:00:00,1.87291,1.87355,1.87201,1.87209,3040869993.0
2005-01-10 08:00:00,1.872,1.87239,1.8711,1.87218,3568699999.0
2005-01-10 09:00:00,1.8722,1.87512,1.87119,1.87346,3918749996.0
2005-01-10 10:00:00,1.87372,1.87746,1.87317,1.87522,3778299992.0
2005-01-10 11:00:00,1.87522,1.87639,1.87193,1.87525,4276199998.0
2005-01-10 12:00:00,1.87529,1.87911,1.87464,1.87832,3889799997.0
2005-01-10 13:00:00,1.87847,1.87847,1.87373,1.87638,4164519990.0
2005-01-10 14:00:00,1.87641,1.87741,1.8753,1.87725,3481896996.0
2005-01-10 15:00:00,1.8773,1.87828,1.87606,1.87743,4239609996.0
2005-01-10 16:00:00,1.87759,1.87768,1.87321,1.8738,3943549990.0
2005-01-10 17:00:00,1.87404,1.87456,1.87171,1.87442,4086600000.0
2005-01-10 18:00:00,1.87445,1.87556,1.87328,1.87437,33080167012.0
2005-01-10 19:00:00,1.8744,1.87469,1.87185,1.87283,17688106941.0
2005-01-10 20:00:00,1.8728,1.87519,1.8716,1.87427,16775699973.0
2005-01-10 21:00:00,1.87427,1.87654,1.87403,1.87538,8824096981.0
2005-01-10 22:00:00,1.87555,1.87655,1.87549,1.87561,5998500002.0
2005-01-10 23:00:00,1.8756,1.87613,1.87474,1.8749,3575599995.0
2005-01-11 00:00:00,1.87486,1.8772,1.87468,1.87706,3579199983.0
2005-01-11 01:00:00,1.87713,1.87794,1.87616,1.87666,2978849985.0
2005-01-11 02:00:00,1.87675,1.878,1.87593,1.87759,3596099989.0
2005-01-11 03:00:00,1.87767,1.87797,1.87674,1.87766,3421599994.0
2005-01-11 04:00:00,1.87768,1.8813,1.87746,1.881,3793349998.0
2005-01-11 05:00:00,1.88078,1.88078,1.87932,1.88,3075169990.0
2005-01-11 06:00:00,1.88005,1.88119,1.87956,1.8808,3493899990.0
2005-01-11 07:00:00,1.88095,1.8819,1.88045,1.88124,3337270000.0
2005-01-11 08:00:00,1.88118,1.8819,1.87759,1.87877,3965600010.0
2005-01-11 09:00:00,1.87877,1.88059,1.87724,1.87726,4138793985.0
2005-01-11 10:00:00,1.87732,1.878,1.875,1.87583,4025100006.0
2005-01-11 11:00:00,1.87607,1.87823,1.87497,1.87755,4187549992.0
2005-01-11 12:00:00,1.87753,1.87963,1.87645,1.8779,4007049997.0
2005-01-11 13:00:00,1.87783,1.87868,1.87705,1.87847,3917900009.0
2005-01-11 14:00:00,1.87848,1.87901,1.87588,1.87609,3872669998.0
2005-01-11 15:00:00,1.87618,1.87758,1.87567,1.8768,4192820003.0
2005-01-11 16:00:00,1.87707,1.8792,1.87667,1.87738,3864170003.0
2005-01-11 17:00:00,1.87738,1.878,1.87517,1.8767,4004099990.0
2005-01-11 18:00:00,1.87677,1.88061,1.87674,1.87928,33005656981.0
2005-01-11 19:00:00,1.87942,1.88037,1.87694,1.87815,16572939997.0
2005-01-11 20:00:00,1.87814,1.87927,1.8759,1.87852,15639786988.0
2005-01-11 21:00:00,1.87772,1.87929,1.87642,1.87642,9127619983.0
2005-01-11 22:00:00,1.87735,1.87797,1.87654,1.87765,5919569998.0
2005-01-11 23:00:00,1.87753,1.87851,1.87722,1.87793,3449646994.0
2005-01-12 00:00:00,1.87785,1.87976,1.87693,1.87828,3358799984.0
2005-01-12 01:00:00,1.87825,1.87889,1.87748,1.8781,3228446979.0
2005-01-12 02:00:00,1.87801,1.87801,1.87592,1.87688,3448200004.0
2005-01-12 03:00:00,1.87689,1.87769,1.87624,1.87696,3568799999.0
2005-01-12 04:00:00,1.87691,1.87739,1.8758,1.87643,3065100000.0
2005-01-12 05:00:00,1.87645,1.87738,1.87568,1.87642,3447299990.0
2005-01-12 06:00:00,1.8766,1.87728,1.87625,1.87681,2905699998.0
2005-01-12 07:00:00,1.87701,1.87735,1.8766,1.87721,3342069988.0
2005-01-12 08:00:00,1.87726,1.87768,1.87664,1.87743,3622299992.0
2005-01-12 09:00:00,1.87757,1.87805,1.87528,1.87642,3680299989.0
2005-01-12 10:00:00,1.87642,1.87687,1.86952,1.87097,3879000004.0
2005-01-12 11:00:00,1.87108,1.87316,1.8695,1.87234,4443799988.0
2005-01-12 12:00:00,1.87242,1.87391,1.87027,1.87391,4062200003.0
2005-01-12 13:00:00,1.87414,1.87502,1.8714,1.87491,4360799993.0
2005-01-12 14:00:00,1.87542,1.87825,1.87512,1.87735,4142649991.0
2005-01-12 15:00:00,1.87743,1.88676,1.87532,1.8853,4196699991.0
2005-01-12 16:00:00,1.88544,1.88833,1.88522,1.88789,4276799991.0
2005-01-12 17:00:00,1.88778,1.89343,1.88706,1.8926,3891550002.0
2005-01-12 18:00:00,1.89262,1.89296,1.89093,1.89247,32804939982.0
2005-01-12 19:00:00,1.89247,1.89341,1.89233,1.89256,17790569970.0
2005-01-12 20:00:00,1.8926,1.89321,1.89213,1.8929,15592669997.0
2005-01-12 21:00:00,1.89283,1.89344,1.89068,1.89068,9112019974.0
2005-01-12 22:00:00,1.89099,1.89148,1.89012,1.89045,5647039983.0
2005-01-12 23:00:00,1.89035,1.89147,1.89032,1.89043,2783449998.0
2005-01-13 00:00:00,1.89043,1.8908,1.88978,1.88982,2891099998.0
2005-01-13 01:00:00,1.88985,1.89139,1.88985,1.8903,3113919996.0
2005-01-13 02:00:00,1.8903,1.89135,1.88916,1.88963,3364900006.0
2005-01-13 03:00:00,1.88972,1.89005,1.88893,1.88908,2846799998.0
2005-01-13 04:00:00,1.88905,1.88972,1.88844,1.88936,2760299996.0
2005-01-13 05:00:00,1.88928,1.88974,1.88879,1.88942,2883146999.0
2005-01-13 06:00:00,1.88952,1.8898,1.8893,1.88954,3060899993.0
2005-01-13 07:00:00,1.88962,1.89034,1.88875,1.89012,3771649994.0
2005-01-13 08:00:00,1.89037,1.89251,1.88934,1.89091,3998799990.0
2005-01-13 09:00:00,1.89105,1.89256,1.88954,1.89034,4032999990.0
2005-01-13 10:00:00,1.89037,1.89078,1.88785,1.88945,3999399987.0
2005-01-13 11:00:00,1.88946,1.89007,1.88597,1.8892,4371699997.0
2005-01-13 12:00:00,1.88917,1.88919,1.88491,1.88531,3905649995.0
2005-01-13 13:00:00,1.88525,1.88736,1.88279,1.88368,3885150017.0
2005-01-13 14:00:00,1.88392,1.88523,1.88199,1.88251,3800750007.0
2005-01-13 15:00:00,1.88238,1.8849,1.87967,1.882,4085499993.0
2005-01-13 16:00:00,1.88195,1.88318,1.87999,1.88228,4244946996.0
2005-01-13 17:00:00,1.88245,1.88428,1.88024,1.88024,3487099987.0
2005-01-13 18:00:00,1.8805,1.8835,1.88015,1.88275,33176806964.0
2005-01-13 19:00:00,1.88285,1.88332,1.88171,1.88273,17116869980.0
2005-01-13 20:00:00,1.88272,1.88316,1.88076,1.88156,15871349991.0
2005-01-13 21:00:00,1.88152,1.88243,1.87898,1.87945,9101620019.0
2005-01-13 22:00:00,1.87962,1.88284,1.87958,1.88203,6013799988.0
2005-01-13 23:00:00,1.8819,1.88284,1.88098,1.88208,3459949998.0
2005-01-14 00:00:00,1.88211,1.88245,1.87927,1.88099,3730299996.0
2005-01-14 01:00:00,1.88098,1.8815,1.88013,1.88035,3228949989.0
2005-01-14 02:00:00,1.88033,1.88148,1.87983,1.88107,3859400010.0
2005-01-14 03:00:00,1.88127,1.88136,1.87567,1.87784,3564549991.0
2005-01-14 04:00:00,1.87776,1.87782,1.87214,1.87433,4048200001.0
2005-01-14 05:00:00,1.87433,1.87514,1.87227,1.8733,3504399996.0
2005-01-14 06:00:00,1.87335,1.87445,1.87029,1.87205,3741399998.0
2005-01-14 07:00:00,1.87232,1.87349,1.87097,1.87129,3758200003.0
2005-01-14 08:00:00,1.87167,1.8738,1.86953,1.87119,4139699996.0
2005-01-14 09:00:00,1.87133,1.87362,1.867,1.87268,3940950005.0
2005-01-14 10:00:00,1.87265,1.87301,1.86507,1.8651,3545746997.0
2005-01-14 11:00:00,1.86497,1.87136,1.86375,1.87136,4398299994.0
2005-01-14 12:00:00,1.87154,1.87264,1.87023,1.87079,3911049983.0
2005-01-14 13:00:00,1.87098,1.87158,1.86892,1.869,4384299984.0
2005-01-14 14:00:00,1.86901,1.87137,1.86686,1.87067,4065749988.0
2005-01-14 15:00:00,1.87079,1.87114,1.8677,1.86805,4249099998.0
2005-01-14 16:00:00,1.8682,1.87238,1.86711,1.87081,4396899996.0
2005-01-14 17:00:00,1.87075,1.87386,1.86725,1.86805,3770469993.0
2005-01-14 18:00:00,1.86805,1.86987,1.86614,1.86938,33718670013.0
2005-01-14 19:00:00,1.86944,1.87119,1.8659,1.86632,17175819996.0
2005-01-14 20:00:00,1.86627,1.86799,1.86627,1.86695,15710069993.0
2005-01-14 21:00:00,1.86694,1.86999,1.8664,1.8694,9025149985.0
2005-01-14 22:00:00,1.86951,1.87012,1.86764,1.8692,5899037002.0
2005-01-14 23:00:00,1.86902,1.87075,1.86854,1.87028,3041019991.0
2005-01-17 00:00:00,1.8702,1.871,1.8692,1.8699,693000000.0
2005-01-17 01:00:00,1.8699,1.8711,1.8688,1.8703,950400000.0
2005-01-17 02:00:00,1.8699,1.87098,1.86919,1.87018,3464949993.0
2005-01-17 03:00:00,1.8702,1.87114,1.86982,1.87009,3036199996.0
2005-01-17 04:00:00,1.87032,1.87174,1.87028,1.87123,2894749997.0
2005-01-17 05:00:00,1.8715,1.87231,1.87124,1.87207,2933369996.0
2005-01-17 06:00:00,1.87212,1.87267,1.87185,1.87188,2597799997.0
2005-01-17 07:00:00,1.87202,1.87283,1.87146,1.87272,3526299988.0
2005-01-17 08:00:00,1.87292,1.873,1.87209,1.8725,3441746994.0
2005-01-17 09:00:00,1.87248,1.87475,1.87016,1.87099,3659899997.0
2005-01-17 10:00:00,1.87095,1.87278,1.87067,1.8719,3997199986.0
2005-01-17 11:00:00,1.8719,1.87275,1.86909,1.86925,3964569999.0
2005-01-17 12:00:00,1.86925,1.86978,1.86808,1.86857,4319800013.0
2005-01-17 13:00:00,1.86868,1.86897,1.86599,1.86626,4070799997.0
2005-01-17 14:00:00,1.86628,1.86696,1.86115,1.86164,3767249997.0
2005-01-17 15:00:00,1.86186,1.86287,1.86078,1.86272,4390346984.0
2005-01-17 16:00:00,1.8625,1.8625,1.85949,1.85989,4471150002.0
2005-01-17 17:00:00,1.85982,1.86027,1.85824,1.85906,3766719992.0
2005-01-17 18:00:00,1.85908,1.86206,1.85847,1.85993,33314946968.0
2005-01-17 19:00:00,1.8601,1.8611,1.85946,1.86085,16796919963.0
2005-01-17 20:00:00,1.86076,1.86183,1.86025,1.86152,16264950001.0
2005-01-17 21:00:00,1.86151,1.86171,1.86051,1.86065,9042046966.0
2005-01-17 22:00:00,1.86075,1.86132,1.85908,1.85972,5938369983.0
2005-01-17 23:00:00,1.85974,1.8601,1.8589,1.85925,2582569999.0
2005-01-18 00:00:00,1.85925,1.85995,1.85732,1.85762,3387099997.0
2005-01-18 01:00:00,1.85761,1.85853,1.85598,1.8568,3678800005.0
2005-01-18 02:00:00,1.85697,1.86154,1.8559,1.85781,3832650003.0
2005-01-18 03:00:00,1.85799,1.85916,1.85558,1.85611,3522650004.0
2005-01-18 04:00:00,1.85625,1.85698,1.85401,1.85638,3359500001.0
2005-01-18 05:00:00,1.85641,1.85991,1.85614,1.85903,2955449995.0
2005-01-18 06:00:00,1.85909,1.85917,1.8569,1.85796,3094100006.0
2005-01-18 07:00:00,1.85817,1.85923,1.85651,1.85889,3999900002.0
2005-01-18 08:00:00,1.85915,1.8598,1.85726,1.85821,3870399992.0
2005-01-18 09:00:00,1.85854,1.85892,1.85475,1.85538,3775199998.0
2005-01-18 10:00:00,1.85555,1.85781,1.85258,1.85712,3790216995.0
2005-01-18 11:00:00,1.85694,1.86414,1.85586,1.86368,4099599996.0
2005-01-18 12:00:00,1.8638,1.86886,1.86309,1.86797,4069000009.0
2005-01-18 13:00:00,1.86827,1.87175,1.86809,1.87043,3963800000.0
2005-01-18 14:00:00,1.87082,1.8725,1.86946,1.86997,3734900001.0
2005-01-18 15:00:00,1.87009,1.87338,1.87001,1.87213,4791400005.0
2005-01-18 16:00:00,1.87164,1.87164,1.8637,1.867,5733299907.0
2005-01-18 17:00:00,1.867,1.8706,1.8664,1.8683,5423799906.0
2005-01-18 18:00:00,1.8684,1.8685,1.8664,1.8681,5885399898.0
2005-01-18 19:00:00,1.8681,1.87,1.86591,1.86681,6451499906.0
2005-01-18 20:00:00,1.86677,1.87064,1.8663,1.8684,15326009986.0
2005-01-18 21:00:00,1.86841,1.86918,1.86655,1.86812,9167399993.0
2005-01-18 22:00:00,1.86827,1.86984,1.8679,1.86791,5859669986.0
2005-01-18 23:00:00,1.8679,1.86899,1.8648,1.86601,3384699986.0
2005-01-19 00:00:00,1.86593,1.86609,1.8626,1.86466,4346799987.0
2005-01-19 01:00:00,1.86487,1.86519,1.86245,1.86272,3705300015.0
2005-01-19 02:00:00,1.86274,1.867,1.86271,1.86464,2981400003.0
2005-01-19 03:00:00,1.86464,1.86696,1.86461,1.86612,3763199979.0
2005-01-19 04:00:00,1.8678,1.8679,1.86603,1.86742,3049399992.0
2005-01-19 05:00:00,1.8676,1.86785,1.86623,1.86667,2696299995.0
2005-01-19 06:00:00,1.86677,1.867,1.86616,1.86632,3041149998.0
2005-01-19 07:00:00,1.86658,1.86712,1.86628,1.86678,3081199992.0
2005-01-19 08:00:00,1.8666,1.86788,1.86382,1.86394,3571119996.0
2005-01-19 09:00:00,1.86398,1.87078,1.86305,1.87022,3763549994.0
2005-01-19 10:00:00,1.87018,1.87614,1.86887,1.87595,4044149996.0
2005-01-19 11:00:00,1.87608,1.87701,1.87455,1.87565,4187646991.0
2005-01-19 12:00:00,1.8758,1.88029,1.8756,1.87958,4524749992.0
2005-01-19 13:00:00,1.87975,1.88059,1.87819,1.88004,4270899998.0
2005-01-19 14:00:00,1.88005,1.88132,1.8774,1.87851,4082350002.0
2005-01-19 15:00:00,1.87849,1.88235,1.87698,1.87911,4175949994.0
2005-01-19 16:00:00,1.87928,1.87977,1.87744,1.87851,4377800008.0
2005-01-19 17:00:00,1.87846,1.87889,1.87428,1.8759,4315350006.0
2005-01-19 18:00:00,1.87637,1.87658,1.87187,1.87216,33540690950.0
2005-01-19 19:00:00,1.87178,1.87288,1.87084,1.87097,17384349982.0
2005-01-19 20:00:00,1.87085,1.8709,1.86844,1.86871,15902839995.0
2005-01-19 21:00:00,1.86863,1.86901,1.86557,1.86887,8760169997.0
2005-01-19 22:00:00,1.86882,1.87139,1.86808,1.87122,5970040006.0
2005-01-19 23:00:00,1.87105,1.87149,1.86952,1.87093,3276969988.0
2005-01-20 00:00:00,1.87097,1.87149,1.86919,1.86987,3379550008.0
2005-01-20 01:00:00,1.86988,1.87067,1.86896,1.87009,3005370000.0
2005-01-20 02:00:00,1.87021,1.87138,1.86919,1.87092,3683500006.0
2005-01-20 03:00:00,1.87107,1.87158,1.87035,1.871,3020600003.0
2005-01-20 04:00:00,1.87122,1.87314,1.87087,1.8729,3020700001.0
2005-01-20 05:00:00,1.8729,1.87351,1.87119,1.87254,3023299992.0
2005-01-20 06:00:00,1.87267,1.87351,1.87191,1.87247,3308199999.0
2005-01-20 07:00:00,1.87257,1.87259,1.87115,1.87188,3183350008.0
2005-01-20 08:00:00,1.87199,1.87345,1.87043,1.87329,3877150012.0
2005-01-20 09:00:00,1.87367,1.87491,1.86836,1.86914,3829963991.0
2005-01-20 10:00:00,1.869,1.8695,1.86511,1.8661,4185299989.0
2005-01-20 11:00:00,1.86613,1.86803,1.86446,1.86633,4128919995.0
2005-01-20 12:00:00,1.8663,1.86783,1.86368,1.86756,4113546984.0
2005-01-20 13:00:00,1.86757,1.86841,1.86498,1.86524,4300200000.0
2005-01-20 14:00:00,1.86533,1.86775,1.86376,1.8667,4224249981.0
2005-01-20 15:00:00,1.86675,1.87001,1.86563,1.86676,4200800001.0
2005-01-20 16:00:00,1.86678,1.87198,1.8662,1.87153,4326999990.0
2005-01-20 17:00:00,1.87155,1.87265,1.86857,1.86986,3912950006.0
2005-01-20 18:00:00,1.87018,1.87179,1.8699,1.8706,33042739990.0
2005-01-20 19:00:00,1.87087,1.87457,1.8698,1.87035,17156439987.0
2005-01-20 20:00:00,1.8703,1.87311,1.87016,1.87188,16059106998.0
2005-01-20 21:00:00,1.87199,1.87322,1.8706,1.87259,8678799994.0
2005-01-20 22:00:00,1.87276,1.87367,1.87245,1.87274,5746050005.0
2005-01-20 23:00:00,1.87272,1.87272,1.87061,1.87163,3450499994.0
2005-01-21 00:00:00,1.87169,1.87223,1.87028,1.87202,3183846983.0
2005-01-21 01:00:00,1.87202,1.87233,1.86878,1.86989,3392449980.0
2005-01-21 02:00:00,1.87005,1.87026,1.86791,1.86904,3468600006.0
2005-01-21 03:00:00,1.86919,1.86954,1.86673,1.86742,3199500003.0
2005-01-21 04:00:00,1.86736,1.86843,1.86714,1.86817,3578986998.0
2005-01-21 05:00:00,1.86827,1.86947,1.86818,1.86914,2980446992.0
2005-01-21 06:00:00,1.86917,1.86976,1.869,1.86951,3342199994.0
2005-01-21 07:00:00,1.86981,1.87163,1.86961,1.87155,3277400004.0
2005-01-21 08:00:00,1.87147,1.87153,1.86821,1.86845,3636346993.0
2005-01-21 09:00:00,1.86845,1.87259,1.86693,1.87198,4051100005.0
2005-01-21 10:00:00,1.87195,1.87245,1.86965,1.87207,4126999983.0
2005-01-21 11:00:00,1.87227,1.87347,1.86119,1.8621,4299069997.0
2005-01-21 12:00:00,1.86203,1.86529,1.86203,1.86288,4003149993.0
2005-01-21 13:00:00,1.863,1.86564,1.86259,1.8642,3910497013.0
2005-01-21 14:00:00,1.86456,1.86513,1.86289,1.86376,3857999999.0
2005-01-21 15:00:00,1.86354,1.86874,1.86342,1.86819,4108799997.0
2005-01-21 16:00:00,1.8683,1.86908,1.86636,1.86722,4222549987.0
2005-01-21 17:00:00,1.86698,1.87075,1.86695,1.86873,3890699995.0
2005-01-21 18:00:00,1.86901,1.87452,1.86819,1.87334,33210686979.0
2005-01-21 19:00:00,1.87328,1.87922,1.87289,1.87883,17334639994.0
2005-01-21 20:00:00,1.87886,1.88044,1.87687,1.87787,16307019947.0
2005-01-21 21:00:00,1.87783,1.87997,1.8778,1.87838,9112649989.0
2005-01-21 22:00:00,1.87857,1.87947,1.87783,1.87853,6131396985.0
2005-01-21 23:00:00,1.87843,1.87854,1.87634,1.87668,3316699995.0
2005-01-24 00:00:00,1.8782,1.8786,1.8767,1.8769,660000000.0
2005-01-24 01:00:00,1.8771,1.878,1.8765,1.878,1082400000.0
2005-01-24 02:00:00,1.87672,1.87778,1.8762,1.87776,3301999996.0
2005-01-24 03:00:00,1.87778,1.87782,1.8749,1.87508,3352399999.0
2005-01-24 04:00:00,1.87508,1.87512,1.87376,1.8743,3451749995.0
2005-01-24 05:00:00,1.8744,1.87667,1.87431,1.87602,3309670005.0
2005-01-24 06:00:00,1.87618,1.87698,1.87518,1.8759,3387870006.0
2005-01-24 07:00:00,1.87609,1.87657,1.87555,1.87597,3419700012.0
2005-01-24 08:00:00,1.87593,1.8782,1.87587,1.87747,3480800002.0
2005-01-24 09:00:00,1.87739,1.88159,1.87603,1.88147,3862399997.0
2005-01-24 10:00:00,1.88155,1.88333,1.88118,1.88302,3750550007.0
2005-01-24 11:00:00,1.88313,1.88328,1.87996,1.88197,4175899996.0
2005-01-24 12:00:00,1.88202,1.8829,1.88073,1.8815,4080699987.0
2005-01-24 13:00:00,1.88154,1.88154,1.87885,1.87974,3866969995.0
2005-01-24 14:00:00,1.8803,1.88041,1.87714,1.87714,3453649995.0
2005-01-24 15:00:00,1.87727,1.87985,1.8772,1.87965,4274900000.0
2005-01-24 16:00:00,1.87992,1.88277,1.87839,1.87855,3972799999.0
2005-01-24 17:00:00,1.87856,1.879,1.87548,1.87552,4426900006.0
2005-01-24 18:00:00,1.87553,1.8781,1.87478,1.87728,33037856955.0
2005-01-24 19:00:00,1.87733,1.87812,1.87697,1.87713,17010489993.0
2005-01-24 20:00:00,1.87717,1.87889,1.87697,1.87859,16271699988.0
2005-01-24 21:00:00,1.87862,1.88073,1.87816,1.88034,9408099989.0
2005-01-24 22:00:00,1.88041,1.88135,1.87928,1.88002,6017599992.0
2005-01-24 23:00:00,1.88028,1.88119,1.8764,1.88047,2949799986.0
2005-01-25 00:00:00,1.88045,1.88059,1.87681,1.8779,3749200018.0
2005-01-25 01:00:00,1.87798,1.87865,1.87715,1.87847,3591999982.0
2005-01-25 02:00:00,1.87848,1.8787,1.87783,1.87852,3540293991.0
2005-01-25 03:00:00,1.87867,1.87946,1.87611,1.87659,3347000001.0
2005-01-25 04:00:00,1.87692,1.88055,1.87674,1.87977,3778500004.0
2005-01-25 05:00:00,1.88,1.88005,1.87834,1.87843,3019949998.0
2005-01-25 06:00:00,1.8785,1.87923,1.87775,1.87775,3054499998.0
2005-01-25 07:00:00,1.87757,1.87976,1.87715,1.87927,3404947001.0
2005-01-25 08:00:00,1.87923,1.87942,1.87535,1.87577,3855646985.0
2005-01-25 09:00:00,1.87582,1.87888,1.87504,1.8781,3909516995.0
2005-01-25 10:00:00,1.87803,1.88072,1.87739,1.87973,3717970001.0
2005-01-25 11:00:00,1.87982,1.88006,1.87769,1.87838,4197770000.0
2005-01-25 12:00:00,1.87838,1.87947,1.87635,1.8773,3863169993.0
2005-01-25 13:00:00,1.87735,1.87836,1.87624,1.87625,4310540019.0
2005-01-25 14:00:00,1.87637,1.87702,1.8721,1.8732,3537550001.0
2005-01-25 15:00:00,1.87309,1.87371,1.86974,1.87234,4315946971.0
2005-01-25 16:00:00,1.87247,1.87331,1.87054,1.87203,4252199991.0
2005-01-25 17:00:00,1.87246,1.87246,1.86347,1.86434,3924299994.0
2005-01-25 18:00:00,1.8646,1.86605,1.8633,1.86377,32751149968.0
2005-01-25 19:00:00,1.86373,1.86552,1.8628,1.86345,17564446974.0
2005-01-25 20:00:00,1.86352,1.8648,1.863,1.86399,15515400005.0
2005-01-25 21:00:00,1.864,1.86412,1.86244,1.86263,8626399991.0
2005-01-25 22:00:00,1.86272,1.8643,1.86265,1.86338,5770450000.0
2005-01-25 23:00:00,1.86351,1.86415,1.86259,1.8639,3520949997.0
2005-01-26 00:00:00,1.86395,1.86544,1.86333,1.864,3100600002.0
2005-01-26 01:00:00,1.86398,1.86514,1.86282,1.86292,3449399985.0
2005-01-26 02:00:00,1.86345,1.86659,1.86345,1.86628,3589400004.0
2005-01-26 03:00:00,1.86632,1.8672,1.86622,1.86708,3110969988.0
2005-01-26 04:00:00,1.86707,1.86742,1.86646,1.86658,2937849991.0
2005-01-26 05:00:00,1.86663,1.86965,1.86637,1.86906,3410000002.0
2005-01-26 06:00:00,1.869,1.86995,1.86824,1.86839,3166969997.0
2005-01-26 07:00:00,1.86852,1.8693,1.86764,1.86853,3123220004.0
2005-01-26 08:00:00,1.8685,1.86918,1.86688,1.8674,3347019985.0
2005-01-26 09:00:00,1.86746,1.86852,1.86673,1.867,4061099992.0
2005-01-26 10:00:00,1.86702,1.86972,1.86702,1.86848,4283200004.0
2005-01-26 11:00:00,1.8685,1.87633,1.86756,1.87612,4226949988.0
2005-01-26 12:00:00,1.87608,1.8775,1.8752,1.87686,3851599987.0
2005-01-26 13:00:00,1.87688,1.87922,1.87534,1.87856,3729199991.0
2005-01-26 14:00:00,1.87868,1.88042,1.87732,1.87818,3767100000.0
2005-01-26 15:00:00,1.87834,1.88167,1.87674,1.88044,3930900000.0
2005-01-26 16:00:00,1.88072,1.88228,1.87864,1.87898,3711700001.0
2005-01-26 17:00:00,1.87925,1.8818,1.8792,1.88106,4134799994.0
2005-01-26 18:00:00,1.88131,1.88299,1.8808,1.88185,32350556970.0
2005-01-26 19:00:00,1.88202,1.88484,1.87926,1.8835,17476269979.0
2005-01-26 20:00:00,1.8837,1.88528,1.88223,1.88265,15644949979.0
2005-01-26 21:00:00,1.88265,1.88332,1.88057,1.8814,9368670004.0
2005-01-26 22:00:00,1.8814,1.88254,1.88031,1.88183,6225570002.0
2005-01-26 23:00:00,1.88179,1.8835,1.8817,1.8819,3140999983.0
2005-01-27 00:00:00,1.88203,1.88293,1.88133,1.8817,3233899997.0
2005-01-27 01:00:00,1.88161,1.88238,1.88093,1.88127,3075999997.0
2005-01-27 02:00:00,1.88142,1.88162,1.87943,1.88028,3454066989.0
2005-01-27 03:00:00,1.88034,1.88195,1.88013,1.88146,2790900001.0
2005-01-27 04:00:00,1.8817,1.88205,1.88048,1.88194,3408299987.0
2005-01-27 05:00:00,1.88207,1.88217,1.88118,1.88207,3338169994.0
2005-01-27 06:00:00,1.88212,1.88275,1.88163,1.88217,3280899991.0
2005-01-27 07:00:00,1.88226,1.88408,1.88201,1.8826,3069300003.0
2005-01-27 08:00:00,1.88253,1.88353,1.8803,1.88342,3855250005.0
2005-01-27 09:00:00,1.8827,1.8865,1.88232,1.88558,3782099995.0
2005-01-27 10:00:00,1.88564,1.8857,1.8806,1.88164,3854849990.0
2005-01-27 11:00:00,1.8815,1.8846,1.88026,1.88454,4126099998.0
2005-01-27 12:00:00,1.88437,1.88485,1.87982,1.88077,4133950000.0
2005-01-27 13:00:00,1.88062,1.88317,1.88035,1.8831,4144349978.0
2005-01-27 14:00:00,1.88308,1.88403,1.88156,1.88294,4148299994.0
2005-01-27 15:00:00,1.8829,1.88349,1.88006,1.88234,4374500009.0
2005-01-27 16:00:00,1.8825,1.88352,1.88153,1.8825,3818246991.0
2005-01-27 17:00:00,1.8827,1.88756,1.88262,1.88611,4474999991.0
2005-01-27 18:00:00,1.88633,1.8875,1.88431,1.88565,33739813968.0
2005-01-27 19:00:00,1.88581,1.88726,1.88543,1.88637,17753670003.0
2005-01-27 20:00:00,1.88635,1.88898,1.88592,1.88852,16350269970.0
2005-01-27 21:00:00,1.88848,1.88873,1.8874,1.88787,9426899989.0
2005-01-27 22:00:00,1.88833,1.88833,1.88697,1.88733,5904949988.0
2005-01-27 23:00:00,1.88726,1.88979,1.88691,1.88912,3211899998.0
2005-01-28 00:00:00,1.88919,1.89247,1.8878,1.88902,3905400000.0
2005-01-28 01:00:00,1.8891,1.89141,1.88868,1.89019,3913699986.0
2005-01-28 02:00:00,1.89035,1.89052,1.88588,1.88747,3855099997.0
2005-01-28 03:00:00,1.88777,1.88935,1.88626,1.88674,2787450005.0
2005-01-28 04:00:00,1.88678,1.88772,1.88633,1.88733,3446399996.0
2005-01-28 05:00:00,1.88737,1.88793,1.88673,1.88689,3438500000.0
2005-01-28 06:00:00,1.88698,1.88724,1.88538,1.88548,3434240006.0
2005-01-28 07:00:00,1.88572,1.88626,1.88428,1.88588,3370049994.0
2005-01-28 08:00:00,1.88587,1.88743,1.8854,1.88703,3524699990.0
2005-01-28 09:00:00,1.88688,1.88959,1.8853,1.88743,4046800007.0
2005-01-28 10:00:00,1.88745,1.88785,1.88491,1.88557,3822499998.0
2005-01-28 11:00:00,1.8859,1.88745,1.88435,1.88535,4274950005.0
2005-01-28 12:00:00,1.88539,1.88795,1.88487,1.88732,3813100001.0
2005-01-28 13:00:00,1.88733,1.88749,1.88139,1.88239,4097846998.0
2005-01-28 14:00:00,1.88259,1.8831,1.88093,1.88192,4280100001.0
2005-01-28 15:00:00,1.882,1.88873,1.88103,1.88802,4171799988.0
2005-01-28 16:00:00,1.88802,1.88802,1.88455,1.8859,3989089990.0
2005-01-28 17:00:00,1.88612,1.88647,1.87846,1.88262,4374300001.0
2005-01-28 18:00:00,1.88268,1.88633,1.88234,1.88558,33237606954.0
2005-01-28 19:00:00,1.88583,1.88672,1.88484,1.88525,16448139967.0
2005-01-28 20:00:00,1.88509,1.88668,1.88483,1.886,16001856980.0
2005-01-28 21:00:00,1.88603,1.88748,1.88583,1.88743,9274296984.0
2005-01-28 22:00:00,1.88667,1.8883,1.88665,1.8877,6137896992.0
2005-01-28 23:00:00,1.88766,1.88838,1.88741,1.88784,3625719992.0
2005-01-31 00:00:00,1.8851,1.8859,1.8849,1.8855,3494400042.0
2005-01-31 01:00:00,1.8857,1.887,1.8853,1.8864,4659200056.0
2005-01-31 02:00:00,1.88546,1.88686,1.88499,1.88609,3661399989.0
2005-01-31 03:00:00,1.88602,1.88621,1.88355,1.8842,2792020004.0
2005-01-31 04:00:00,1.88421,1.88509,1.88383,1.88456,2936569990.0
2005-01-31 05:00:00,1.88463,1.88489,1.88376,1.88429,2969200002.0
2005-01-31 06:00:00,1.88442,1.88453,1.88322,1.88388,3139499994.0
2005-01-31 07:00:00,1.88409,1.88582,1.88393,1.88512,3194899999.0
2005-01-31 08:00:00,1.8852,1.88576,1.88428,1.88448,3451270012.0
2005-01-31 09:00:00,1.88454,1.88564,1.88342,1.88468,4089369995.0
2005-01-31 10:00:00,1.88472,1.88533,1.88276,1.88285,4150870007.0
2005-01-31 11:00:00,1.883,1.88339,1.88042,1.88122,4311499997.0
2005-01-31 12:00:00,1.88118,1.88264,1.88006,1.88039,4025000001.0
2005-01-31 13:00:00,1.88052,1.88511,1.8786,1.88336,3994469992.0
2005-01-31 14:00:00,1.88349,1.88757,1.88349,1.88467,4142119996.0
2005-01-31 15:00:00,1.88461,1.88661,1.88402,1.88573,3983099992.0
2005-01-31 16:00:00,1.88582,1.88762,1.88453,1.88565,4108499989.0
2005-01-31 17:00:00,1.88575,1.88658,1.88423,1.88605,3992099989.0
2005-01-31 18:00:00,1.8859,1.88803,1.88277,1.8835,33314966981.0
2005-01-31 19:00:00,1.88365,1.88365,1.87971,1.88233,16695720017.0
2005-01-31 20:00:00,1.88229,1.88313,1.88181,1.88225,16049419987.0
2005-01-31 21:00:00,1.88237,1.88293,1.8809,1.88171,9310419992.0
2005-01-31 22:00:00,1.88194,1.88274,1.88019,1.88265,5861049992.0
2005-01-31 23:00:00,1.88281,1.88343,1.88223,1.88252,2891749996.0
2005-02-01 00:00:00,1.88253,1.88416,1.88243,1.8836,3209599991.0
2005-02-01 01:00:00,1.88353,1.88397,1.88133,1.88364,3301946993.0
2005-02-01 02:00:00,1.88375,1.88503,1.88361,1.88484,3362799999.0
2005-02-01 03:00:00,1.8847,1.88563,1.88375,1.88507,3257869990.0
2005-02-01 04:00:00,1.88527,1.88586,1.8843,1.88543,3734350005.0
2005-02-01 05:00:00,1.88547,1.88563,1.88475,1.8848,2985999996.0
2005-02-01 06:00:00,1.88485,1.88527,1.8843,1.88497,3079450010.0
2005-02-01 07:00:00,1.88511,1.88615,1.88478,1.88557,3156399998.0
2005-02-01 08:00:00,1.88555,1.88559,1.88414,1.88481,3568919987.0
2005-02-01 09:00:00,1.8848,1.88569,1.88086,1.8822,3914417004.0
2005-02-01 10:00:00,1.88217,1.8829,1.87991,1.88252,3810599988.0
2005-02-01 11:00:00,1.88248,1.88253,1.87823,1.8807,4507000009.0
2005-02-01 12:00:00,1.88068,1.88082,1.87788,1.88003,3939249999.0
2005-02-01 13:00:00,1.8802,1.8829,1.87995,1.88221,3733366989.0
2005-02-01 14:00:00,1.88229,1.88275,1.88052,1.8816,3845649999.0
2005-02-01 15:00:00,1.88175,1.88208,1.87977,1.88014,4024449999.0
2005-02-01 16:00:00,1.88023,1.88108,1.87892,1.88053,4166650017.0
2005-02-01 17:00:00,1.88097,1.88138,1.87747,1.87932,4070270004.0
2005-02-01 18:00:00,1.8795,1.88013,1.87824,1.87858,34085589968.0
2005-02-01 19:00:00,1.87858,1.88202,1.87811,1.88184,16960039957.0
2005-02-01 20:00:00,1.88191,1.88329,1.88117,1.88238,16536049984.0
2005-02-01 21:00:00,1.8824,1.88387,1.8819,1.88382,8567766979.0
2005-02-01 22:00:00,1.88383,1.88416,1.88235,1.88315,5831916983.0
2005-02-01 23:00:00,1.88315,1.88385,1.88293,1.88385,3104500002.0
2005-02-02 00:00:00,1.88382,1.88391,1.8823,1.88286,2785899997.0
2005-02-02 01:00:00,1.88284,1.8831,1.88243,1.88275,3418500000.0
2005-02-02 02:00:00,1.8829,1.88475,1.88264,1.88396,3578649996.0
2005-02-02 03:00:00,1.884,1.88477,1.88283,1.88468,3065900002.0
2005-02-02 04:00:00,1.88479,1.88595,1.88431,1.88507,3444399982.0
2005-02-02 05:00:00,1.88498,1.88605,1.88359,1.88402,3705719993.0
2005-02-02 06:00:00,1.88413,1.88414,1.88263,1.88279,3281700001.0
2005-02-02 07:00:00,1.88301,1.88513,1.88271,1.88427,3888450005.0
2005-02-02 08:00:00,1.88418,1.88449,1.88275,1.88419,3878770000.0
2005-02-02 09:00:00,1.88393,1.88486,1.88315,1.88365,3783699993.0
2005-02-02 10:00:00,1.88355,1.886,1.88342,1.88505,3814870004.0
2005-02-02 11:00:00,1.88515,1.88531,1.88288,1.88455,4068599995.0
2005-02-02 12:00:00,1.8846,1.88534,1.88392,1.88514,4094099997.0
2005-02-02 13:00:00,1.8852,1.88807,1.8852,1.88613,4086399995.0
2005-02-02 14:00:00,1.88633,1.88722,1.886,1.88707,3663050001.0
2005-02-02 15:00:00,1.88706,1.88853,1.88627,1.88746,4205350009.0
2005-02-02 16:00:00,1.88757,1.88824,1.88514,1.88628,4164899992.0
2005-02-02 17:00:00,1.88638,1.88758,1.88301,1.88447,3709950003.0
2005-02-02 18:00:00,1.88462,1.88509,1.88229,1.88336,33010349970.0
2005-02-02 19:00:00,1.88354,1.88354,1.88195,1.88314,16890950001.0
2005-02-02 20:00:00,1.8832,1.88513,1.88288,1.88458,15863920003.0
2005-02-02 21:00:00,1.88464,1.88688,1.88336,1.88613,9064646983.0
2005-02-02 22:00:00,1.88631,1.88667,1.88477,1.8857,5916349996.0
2005-02-02 23:00:00,1.88551,1.88603,1.8849,1.88565,2992099999.0
2005-02-03 00:00:00,1.88565,1.88635,1.88528,1.8862,3241419986.0
2005-02-03 01:00:00,1.88603,1.88654,1.88342,1.88408,2897099999.0
2005-02-03 02:00:00,1.8842,1.88497,1.88332,1.88338,3265149998.0
2005-02-03 03:00:00,1.88337,1.88398,1.88273,1.8831,3256349998.0
2005-02-03 04:00:00,1.883,1.88443,1.88278,1.88343,3123849993.0
2005-02-03 05:00:00,1.88357,1.88385,1.88207,1.88348,3175899999.0
2005-02-03 06:00:00,1.88358,1.884,1.88242,1.88259,3338419995.0
2005-02-03 07:00:00,1.88275,1.8834,1.88203,1.88305,3188900000.0
2005-02-03 08:00:00,1.88304,1.88446,1.88197,1.88387,3672599989.0
2005-02-03 09:00:00,1.88375,1.88415,1.88255,1.88396,3832149987.0
2005-02-03 10:00:00,1.88378,1.88458,1.88267,1.88292,3772100002.0
2005-02-03 11:00:00,1.8831,1.88647,1.88247,1.88506,4279599997.0
2005-02-03 12:00:00,1.88516,1.89106,1.88503,1.88993,4008449999.0
2005-02-03 13:00:00,1.88993,1.89014,1.88731,1.88804,3691950002.0
2005-02-03 14:00:00,1.88823,1.8886,1.88491,1.88491,4222199995.0
2005-02-03 15:00:00,1.88523,1.88583,1.879,1.8799,4071549994.0
2005-02-03 16:00:00,1.87975,1.88103,1.87907,1.87907,3749699992.0
2005-02-03 17:00:00,1.87897,1.88068,1.87706,1.87918,4024449999.0
2005-02-03 18:00:00,1.87938,1.88125,1.87914,1.87944,33066393940.0
2005-02-03 19:00:00,1.8795,1.88051,1.87842,1.87964,17246549977.0
2005-02-03 20:00:00,1.87987,1.88088,1.87958,1.8804,16139416983.0
2005-02-03 21:00:00,1.88037,1.88162,1.87959,1.88088,9199299991.0
2005-02-03 22:00:00,1.88057,1.88332,1.88057,1.88219,5371590004.0
2005-02-03 23:00:00,1.88207,1.88243,1.88114,1.88183,3282146980.0
2005-02-04 00:00:00,1.88183,1.88242,1.88121,1.88141,3136420003.0
2005-02-04 01:00:00,1.88135,1.88187,1.88083,1.88155,2738799996.0
2005-02-04 02:00:00,1.88152,1.88186,1.88042,1.88098,3117046995.0
2005-02-04 03:00:00,1.88103,1.88152,1.88055,1.8813,3389249995.0
2005-02-04 04:00:00,1.88127,1.88161,1.88066,1.88103,3111499998.0
2005-02-04 05:00:00,1.88106,1.88131,1.8804,1.88047,3030149991.0
2005-02-04 06:00:00,1.88052,1.88103,1.88023,1.8808,2983399997.0
2005-02-04 07:00:00,1.88095,1.88171,1.88032,1.88163,3354899996.0
2005-02-04 08:00:00,1.8816,1.88183,1.88041,1.88128,3404500008.0
2005-02-04 09:00:00,1.88123,1.88142,1.87976,1.88109,3875000004.0
2005-02-04 10:00:00,1.88102,1.8812,1.88036,1.88082,4090349989.0
2005-02-04 11:00:00,1.88098,1.88165,1.88018,1.88123,3868670005.0
2005-02-04 12:00:00,1.8813,1.88522,1.88095,1.88461,3845519990.0
2005-02-04 13:00:00,1.88475,1.88522,1.88272,1.88272,4091300000.0
2005-02-04 14:00:00,1.88289,1.88318,1.88179,1.88195,4396319990.0
2005-02-04 15:00:00,1.88195,1.89139,1.88068,1.88422,4293749984.0
2005-02-04 16:00:00,1.88425,1.88437,1.88177,1.88332,4497319998.0
2005-02-04 17:00:00,1.8833,1.8869,1.88317,1.8854,3852549984.0
2005-02-04 18:00:00,1.88537,1.88635,1.88394,1.88445,32841139976.0
2005-02-04 19:00:00,1.88454,1.88466,1.87874,1.87878,18019859981.0
2005-02-04 20:00:00,1.87859,1.87885,1.87259,1.87436,15704999976.0
2005-02-04 21:00:00,1.87455,1.87569,1.87331,1.87434,9456249994.0
2005-02-04 22:00:00,1.87412,1.87581,1.87369,1.87533,5937820005.0
2005-02-04 23:00:00,1.87526,1.87568,1.87475,1.87565,2918699998.0
2005-02-07 00:00:00,1.8717,1.8735,1.8716,1.8731,1496400000.0
2005-02-07 01:00:00,1.8733,1.8739,1.8708,1.8727,1914000000.0
2005-02-07 02:00:00,1.87301,1.87348,1.87065,1.87245,4114399998.0
2005-02-07 03:00:00,1.87245,1.87442,1.87214,1.87323,3080400008.0
2005-02-07 04:00:00,1.87308,1.87362,1.87266,1.87285,3668649988.0
2005-02-07 05:00:00,1.87296,1.87334,1.87195,1.87217,3261069994.0
2005-02-07 06:00:00,1.87214,1.87264,1.87197,1.87212,3085599997.0
2005-02-07 07:00:00,1.87228,1.87321,1.87187,1.87319,3453900004.0
2005-02-07 08:00:00,1.87313,1.87495,1.87251,1.87421,4061950014.0
2005-02-07 09:00:00,1.87425,1.87469,1.87084,1.87248,3640949993.0
2005-02-07 10:00:00,1.87235,1.87289,1.87138,1.8723,3960799994.0
2005-02-07 11:00:00,1.87225,1.87226,1.86772,1.86892,4853849996.0
2005-02-07 12:00:00,1.86902,1.86991,1.86746,1.86895,4168849993.0
2005-02-07 13:00:00,1.8688,1.87277,1.86848,1.87206,4255566987.0
2005-02-07 14:00:00,1.87224,1.87265,1.87095,1.8717,3610200003.0
2005-02-07 15:00:00,1.87175,1.87182,1.86856,1.86915,4002300000.0
2005-02-07 16:00:00,1.86921,1.86927,1.86606,1.86636,3940300008.0
2005-02-07 17:00:00,1.86656,1.86739,1.8651,1.86517,3817300002.0
2005-02-07 18:00:00,1.86535,1.86646,1.85973,1.85992,32957719935.0
2005-02-07 19:00:00,1.8601,1.86082,1.85446,1.85694,16943917006.0
2005-02-07 20:00:00,1.85699,1.85846,1.85632,1.85792,15189919997.0
2005-02-07 21:00:00,1.85798,1.85898,1.85779,1.85808,9177849976.0
2005-02-07 22:00:00,1.85829,1.85877,1.85671,1.85676,6048799991.0
2005-02-07 23:00:00,1.85669,1.85817,1.85647,1.85707,2989399996.0
2005-02-08 00:00:00,1.85709,1.85775,1.85535,1.85535,3319099991.0
2005-02-08 01:00:00,1.85533,1.85769,1.85527,1.85752,3046999995.0
2005-02-08 02:00:00,1.85747,1.85939,1.85738,1.85847,3434399992.0
2005-02-08 03:00:00,1.8585,1.85917,1.85673,1.85692,2949350000.0
2005-02-08 04:00:00,1.8571,1.85714,1.8557,1.8562,3766000000.0
2005-02-08 05:00:00,1.85627,1.8571,1.85616,1.85683,3182349991.0
2005-02-08 06:00:00,1.85688,1.85713,1.85554,1.85556,3732799986.0
2005-02-08 07:00:00,1.85574,1.8566,1.85554,1.85621,3505150001.0
2005-02-08 08:00:00,1.85618,1.85743,1.85535,1.85572,3792249996.0
2005-02-08 09:00:00,1.85597,1.85694,1.85193,1.8555,3727900000.0
2005-02-08 10:00:00,1.85555,1.85681,1.85405,1.85542,4105820003.0
2005-02-08 11:00:00,1.85539,1.85732,1.85468,1.85662,4617239997.0
2005-02-08 12:00:00,1.8567,1.85676,1.85095,1.85151,4208849998.0
2005-02-08 13:00:00,1.85161,1.85544,1.85052,1.85528,3918300005.0
2005-02-08 14:00:00,1.85561,1.85749,1.85475,1.85625,4062700012.0
2005-02-08 15:00:00,1.85613,1.85673,1.85407,1.85462,4189640004.0
2005-02-08 16:00:00,1.85473,1.85519,1.85324,1.85405,4195570001.0
2005-02-08 17:00:00,1.85393,1.85758,1.85377,1.85568,3972299995.0
2005-02-08 18:00:00,1.85605,1.85838,1.8547,1.85585,33815696930.0
2005-02-08 19:00:00,1.8563,1.85698,1.8548,1.85517,16759100004.0
2005-02-08 20:00:00,1.85506,1.85545,1.85396,1.85429,15690719969.0
2005-02-08 21:00:00,1.85448,1.85546,1.85417,1.85449,9107949986.0
2005-02-08 22:00:00,1.85465,1.8552,1.85375,1.8542,5519750001.0
2005-02-08 23:00:00,1.8541,1.85501,1.85393,1.85432,3004469998.0
2005-02-09 00:00:00,1.85433,1.85479,1.85309,1.85336,3115900003.0
2005-02-09 01:00:00,1.8534,1.85425,1.85299,1.85331,3136350002.0
2005-02-09 02:00:00,1.8533,1.85366,1.85231,1.85351,3575149996.0
2005-02-09 03:00:00,1.85364,1.85405,1.85235,1.85235,2974500001.0
2005-02-09 04:00:00,1.85228,1.85305,1.85199,1.85263,3169899992.0
2005-02-09 05:00:00,1.85278,1.85334,1.84974,1.8531,2908099999.0
2005-02-09 06:00:00,1.85315,1.85497,1.85277,1.85374,3105499999.0
2005-02-09 07:00:00,1.85399,1.85915,1.85091,1.85848,3589600008.0
2005-02-09 08:00:00,1.85832,1.85891,1.85508,1.85627,3935800003.0
2005-02-09 09:00:00,1.85629,1.85897,1.85609,1.85831,3775799995.0
2005-02-09 10:00:00,1.85846,1.85846,1.85498,1.85726,3823600011.0
2005-02-09 11:00:00,1.8573,1.86285,1.85568,1.86274,4336099995.0
2005-02-09 12:00:00,1.86297,1.86402,1.86091,1.86254,3889049990.0
2005-02-09 13:00:00,1.86268,1.86393,1.8614,1.86191,4215619993.0
2005-02-09 14:00:00,1.86194,1.86276,1.8609,1.86164,3758149999.0
2005-02-09 15:00:00,1.86166,1.86169,1.85701,1.85752,3886900003.0
2005-02-09 16:00:00,1.85757,1.85835,1.85454,1.85553,4401100002.0
2005-02-09 17:00:00,1.8556,1.85897,1.85489,1.85739,3970000000.0
2005-02-09 18:00:00,1.85765,1.85929,1.85589,1.85754,32097996977.0
2005-02-09 19:00:00,1.85757,1.85847,1.85649,1.85691,17532349990.0
2005-02-09 20:00:00,1.85698,1.85847,1.85647,1.85828,15933119982.0
2005-02-09 21:00:00,1.8584,1.85977,1.85723,1.85777,8576319983.0
2005-02-09 22:00:00,1.85797,1.85905,1.85777,1.85855,5810449988.0
2005-02-09 23:00:00,1.85855,1.85929,1.85778,1.85797,2883269990.0
2005-02-10 00:00:00,1.85793,1.85865,1.85752,1.8584,3217099993.0
2005-02-10 01:00:00,1.8584,1.85939,1.85799,1.85869,3478120003.0
2005-02-10 02:00:00,1.85885,1.86212,1.85876,1.86101,3365499999.0
2005-02-10 03:00:00,1.86105,1.8613,1.85924,1.8594,2784999999.0
2005-02-10 04:00:00,1.85938,1.85979,1.85883,1.85934,3004799995.0
2005-02-10 05:00:00,1.85945,1.86035,1.85918,1.85974,3112699993.0
2005-02-10 06:00:00,1.85982,1.86154,1.85966,1.861,3482600005.0
2005-02-10 07:00:00,1.86119,1.86166,1.86003,1.86158,3547749991.0
2005-02-10 08:00:00,1.86166,1.86215,1.86078,1.86108,3753000006.0
2005-02-10 09:00:00,1.8613,1.86218,1.86049,1.8616,3608199995.0
2005-02-10 10:00:00,1.8615,1.86234,1.85834,1.85971,3729300001.0
2005-02-10 11:00:00,1.85992,1.86047,1.85853,1.86023,4285119991.0
2005-02-10 12:00:00,1.86041,1.86066,1.85926,1.85964,3723400002.0
2005-02-10 13:00:00,1.8597,1.86111,1.85761,1.85941,3582819987.0
2005-02-10 14:00:00,1.85945,1.8597,1.85733,1.85733,4115899994.0
2005-02-10 15:00:00,1.85748,1.85806,1.85083,1.8559,4360170000.0
2005-02-10 16:00:00,1.85478,1.86588,1.85306,1.86536,4400600003.0
2005-02-10 17:00:00,1.86581,1.87083,1.86557,1.87066,4018500000.0
2005-02-10 18:00:00,1.87095,1.87277,1.86861,1.87021,33082809984.0
2005-02-10 19:00:00,1.87043,1.87287,1.8688,1.87223,17278593956.0
2005-02-10 20:00:00,1.87244,1.87282,1.86992,1.87,16327039975.0
2005-02-10 21:00:00,1.87,1.87007,1.86808,1.86808,9201899989.0
2005-02-10 22:00:00,1.86821,1.86939,1.86804,1.86886,5817969975.0
2005-02-10 23:00:00,1.86865,1.86898,1.86775,1.86835,3308399995.0
2005-02-11 00:00:00,1.86842,1.87012,1.86796,1.86803,3265799988.0
2005-02-11 01:00:00,1.86809,1.86857,1.86738,1.8676,2961069997.0
2005-02-11 02:00:00,1.86762,1.8683,1.86753,1.86809,3582599992.0
2005-02-11 03:00:00,1.86807,1.86838,1.86711,1.86838,3177700017.0
2005-02-11 04:00:00,1.86837,1.86852,1.86741,1.86821,2793600000.0
2005-02-11 05:00:00,1.86835,1.86835,1.86709,1.868,2835499997.0
2005-02-11 06:00:00,1.86816,1.86863,1.86731,1.86768,2852400002.0
2005-02-11 07:00:00,1.86785,1.86786,1.86651,1.86735,2937600001.0
2005-02-11 08:00:00,1.86737,1.86904,1.86715,1.86858,3385949993.0
2005-02-11 09:00:00,1.86863,1.87039,1.86736,1.87014,3648449992.0
2005-02-11 10:00:00,1.86968,1.87061,1.86883,1.86948,3740270009.0
2005-02-11 11:00:00,1.86953,1.86978,1.8687,1.86892,3852899989.0
2005-02-11 12:00:00,1.86888,1.86888,1.86558,1.86606,3851050009.0
2005-02-11 13:00:00,1.86622,1.86726,1.8651,1.86581,3866899992.0
2005-02-11 14:00:00,1.8654,1.86585,1.86321,1.86358,3766199998.0
2005-02-11 15:00:00,1.86355,1.86695,1.86249,1.8666,4191949989.0
2005-02-11 16:00:00,1.86658,1.86661,1.86347,1.864,4458999999.0
2005-02-11 17:00:00,1.86403,1.8663,1.86394,1.86486,4168299997.0
2005-02-11 18:00:00,1.86514,1.86852,1.86408,1.86528,33141680963.0
2005-02-11 19:00:00,1.86546,1.86806,1.8647,1.86675,16780469970.0
2005-02-11 20:00:00,1.86678,1.86702,1.86504,1.86655,15581086980.0
2005-02-11 21:00:00,1.86663,1.86733,1.86549,1.8671,9026396982.0
2005-02-11 22:00:00,1.86714,1.86803,1.8665,1.86757,5927347007.0
2005-02-11 23:00:00,1.86765,1.86852,1.86703,1.86824,3679346992.0
2005-02-14 00:00:00,1.8693,1.8699,1.8685,1.8691,974400000.0
2005-02-14 01:00:00,1.8693,1.8717,1.8676,1.8717,1914000000.0
2005-02-14 02:00:00,1.86897,1.87166,1.86562,1.87148,3714420004.0
2005-02-14 03:00:00,1.87175,1.87873,1.87172,1.87706,3927299999.0
2005-02-14 04:00:00,1.87683,1.87797,1.8755,1.8773,3238799989.0
2005-02-14 05:00:00,1.87734,1.87782,1.87627,1.8777,3420246982.0
2005-02-14 06:00:00,1.87775,1.87783,1.87641,1.8769,3716049992.0
2005-02-14 07:00:00,1.87707,1.87738,1.87594,1.87608,3344599998.0
2005-02-14 08:00:00,1.87604,1.87635,1.87507,1.87562,3601499988.0
2005-02-14 09:00:00,1.87568,1.8766,1.87503,1.87628,4201350008.0
2005-02-14 10:00:00,1.87628,1.88282,1.87537,1.88212,4353519988.0
2005-02-14 11:00:00,1.88212,1.8861,1.88,1.88548,4004999991.0
2005-02-14 12:00:00,1.8858,1.88663,1.88358,1.8842,3759449997.0
2005-02-14 13:00:00,1.88434,1.88717,1.88424,1.88646,4011750003.0
2005-02-14 14:00:00,1.88664,1.88722,1.88452,1.88575,4240169992.0
2005-02-14 15:00:00,1.88575,1.89031,1.8851,1.88836,3931199994.0
2005-02-14 16:00:00,1.88847,1.88974,1.88685,1.88777,3875400010.0
2005-02-14 17:00:00,1.88772,1.88788,1.88526,1.88655,4141069995.0
2005-02-14 18:00:00,1.88653,1.8915,1.8864,1.89098,33419356947.0
2005-02-14 19:00:00,1.89105,1.89147,1.88574,1.89018,17564890003.0
2005-02-14 20:00:00,1.89017,1.89034,1.88658,1.88917,15673349972.0
2005-02-14 21:00:00,1.88914,1.88937,1.8881,1.88855,9159213988.0
2005-02-14 22:00:00,1.88876,1.88876,1.88694,1.88787,5986099991.0
2005-02-14 23:00:00,1.88768,1.88865,1.88716,1.88752,3060649998.0
2005-02-15 00:00:00,1.88742,1.88809,1.88675,1.88687,3209400014.0
2005-02-15 01:00:00,1.88685,1.88753,1.88427,1.88649,3396770003.0
2005-02-15 02:00:00,1.88648,1.88771,1.88608,1.88618,3567599988.0
2005-02-15 03:00:00,1.8862,1.88641,1.8857,1.88593,2845669984.0
2005-02-15 04:00:00,1.88594,1.88687,1.88568,1.88621,3444950001.0
2005-02-15 05:00:00,1.88628,1.88628,1.88424,1.88542,3437899990.0
2005-02-15 06:00:00,1.88541,1.88602,1.8849,1.8849,3132699995.0
2005-02-15 07:00:00,1.88505,1.88689,1.88465,1.88653,3146869998.0
2005-02-15 08:00:00,1.88657,1.88918,1.88456,1.88892,4009196985.0
2005-02-15 09:00:00,1.88915,1.88915,1.88656,1.88716,3724600000.0
2005-02-15 10:00:00,1.88717,1.88913,1.88598,1.88836,4266500011.0
2005-02-15 11:00:00,1.88852,1.88904,1.88447,1.88758,4410349989.0
2005-02-15 12:00:00,1.88766,1.8885,1.88625,1.88659,3998720006.0
2005-02-15 13:00:00,1.88666,1.8873,1.88485,1.8859,4241750008.0
2005-02-15 14:00:00,1.88582,1.88815,1.88556,1.88693,3572149989.0
2005-02-15 15:00:00,1.88704,1.89581,1.88672,1.89309,4199000003.0
2005-02-15 16:00:00,1.89327,1.89334,1.88512,1.88627,4353499994.0
2005-02-15 17:00:00,1.8861,1.88747,1.88312,1.88682,3803149989.0
2005-02-15 18:00:00,1.88673,1.89019,1.88661,1.8887,33448039957.0
2005-02-15 19:00:00,1.8891,1.89441,1.88883,1.89423,17054109986.0
2005-02-15 20:00:00,1.89425,1.89434,1.89212,1.89244,16203720009.0
2005-02-15 21:00:00,1.89247,1.89587,1.892,1.89487,8607800018.0
2005-02-15 22:00:00,1.89469,1.89706,1.89321,1.89626,6118169991.0
2005-02-15 23:00:00,1.89615,1.89733,1.89394,1.89675,3253849991.0
2005-02-16 00:00:00,1.89672,1.89695,1.89304,1.895,3407949999.0
2005-02-16 01:00:00,1.89511,1.89575,1.89464,1.89469,2768700007.0
2005-02-16 02:00:00,1.89475,1.89478,1.89287,1.8933,3536800006.0
2005-02-16 03:00:00,1.89319,1.89383,1.89217,1.8928,3197050002.0
2005-02-16 04:00:00,1.89263,1.89396,1.89247,1.89357,3205686988.0
2005-02-16 05:00:00,1.89387,1.89435,1.8934,1.89368,3303299986.0
2005-02-16 06:00:00,1.89372,1.89437,1.89294,1.89307,3002869986.0
2005-02-16 07:00:00,1.89325,1.89454,1.89242,1.89248,3565000013.0
2005-02-16 08:00:00,1.89238,1.89278,1.89031,1.89062,3344800003.0
2005-02-16 09:00:00,1.89062,1.89399,1.89045,1.89353,3976799989.0
2005-02-16 10:00:00,1.89364,1.8949,1.89138,1.89215,3833697003.0
2005-02-16 11:00:00,1.89227,1.89231,1.88882,1.89186,4270596994.0
2005-02-16 12:00:00,1.89196,1.89211,1.88612,1.88795,4038899991.0
2005-02-16 13:00:00,1.8881,1.88843,1.88188,1.88398,4144799990.0
2005-02-16 14:00:00,1.88387,1.88668,1.88319,1.8864,3665239989.0
2005-02-16 15:00:00,1.88645,1.88698,1.88088,1.88483,4493600005.0
2005-02-16 16:00:00,1.8849,1.88521,1.88162,1.88233,4306999991.0
2005-02-16 17:00:00,1.88223,1.88246,1.87517,1.8784,3930096995.0
2005-02-16 18:00:00,1.87835,1.87865,1.87628,1.87732,33901720005.0
2005-02-16 19:00:00,1.87743,1.88147,1.87516,1.88058,17249196982.0
2005-02-16 20:00:00,1.88047,1.88735,1.87632,1.88653,15953699973.0
2005-02-16 21:00:00,1.88655,1.88668,1.88556,1.88565,9267700003.0
2005-02-16 22:00:00,1.88578,1.88583,1.88334,1.88445,5944016985.0
2005-02-16 23:00:00,1.88427,1.8853,1.88367,1.88491,2963899984.0
2005-02-17 00:00:00,1.88503,1.88544,1.88335,1.8839,3316699992.0
2005-02-17 01:00:00,1.88391,1.88455,1.88337,1.88385,2882349993.0
2005-02-17 02:00:00,1.88383,1.8845,1.88317,1.88417,3394669993.0
2005-02-17 03:00:00,1.88414,1.885,1.88403,1.88488,3079799991.0
2005-02-17 04:00:00,1.88485,1.88567,1.88364,1.88532,2811300003.0
2005-02-17 05:00:00,1.88544,1.88576,1.88441,1.8848,2920000001.0
2005-02-17 06:00:00,1.88495,1.88573,1.88477,1.88536,2873999992.0
2005-02-17 07:00:00,1.88567,1.88578,1.88515,1.8855,3544449995.0
2005-02-17 08:00:00,1.8854,1.88578,1.88345,1.88491,3793499992.0
2005-02-17 09:00:00,1.88495,1.88786,1.88421,1.88671,4040399991.0
2005-02-17 10:00:00,1.88675,1.88952,1.88629,1.8891,3674869995.0
2005-02-17 11:00:00,1.88903,1.8926,1.8877,1.89106,4359869995.0
2005-02-17 12:00:00,1.89139,1.89238,1.88851,1.89028,3973400001.0
2005-02-17 13:00:00,1.89037,1.89102,1.88899,1.88984,3731299997.0
2005-02-17 14:00:00,1.88984,1.89024,1.88625,1.88693,4091099996.0
2005-02-17 15:00:00,1.88722,1.88776,1.88522,1.88627,3948569990.0
2005-02-17 16:00:00,1.88621,1.88903,1.88411,1.88839,4244769981.0
2005-02-17 17:00:00,1.88835,1.89048,1.88786,1.88997,3740096984.0
2005-02-17 18:00:00,1.89018,1.89536,1.89018,1.89436,32794263923.0
2005-02-17 19:00:00,1.89411,1.89502,1.89165,1.89411,17605349972.0
2005-02-17 20:00:00,1.89415,1.89504,1.89305,1.89334,15521999968.0
2005-02-17 21:00:00,1.89345,1.89561,1.89263,1.89404,9269070011.0
2005-02-17 22:00:00,1.8941,1.89533,1.89324,1.89506,5760519984.0
2005-02-17 23:00:00,1.89505,1.89533,1.8925,1.89505,2802299999.0
2005-02-18 00:00:00,1.89502,1.89549,1.89277,1.89463,3111700004.0
2005-02-18 01:00:00,1.8947,1.89487,1.89275,1.89432,2953249999.0
2005-02-18 02:00:00,1.89435,1.89462,1.89211,1.89215,3499850003.0
2005-02-18 03:00:00,1.89219,1.89258,1.89169,1.89195,3473949990.0
2005-02-18 04:00:00,1.89205,1.89308,1.89156,1.89293,3039469992.0
2005-02-18 05:00:00,1.89303,1.89397,1.89202,1.8935,2891499990.0
2005-02-18 06:00:00,1.89355,1.8938,1.89254,1.89266,2831900007.0
2005-02-18 07:00:00,1.89275,1.89351,1.89268,1.89345,3153746985.0
2005-02-18 08:00:00,1.89347,1.89415,1.89244,1.8931,3494299994.0
2005-02-18 09:00:00,1.89306,1.89527,1.89158,1.89483,3458920003.0
2005-02-18 10:00:00,1.89493,1.89545,1.89374,1.89536,3866319998.0
2005-02-18 11:00:00,1.89545,1.89676,1.89303,1.89545,4151399986.0
2005-02-18 12:00:00,1.89561,1.89598,1.89228,1.89296,4085446995.0
2005-02-18 13:00:00,1.893,1.8933,1.89045,1.89157,3926899999.0
2005-02-18 14:00:00,1.89174,1.89361,1.89133,1.89306,3889049980.0
2005-02-18 15:00:00,1.89303,1.89307,1.88946,1.8929,4432799998.0
2005-02-18 16:00:00,1.89305,1.89468,1.89211,1.89451,4142869995.0
2005-02-18 17:00:00,1.89437,1.89485,1.89293,1.89395,3742750004.0
2005-02-18 18:00:00,1.89417,1.89505,1.89337,1.89343,33673989985.0
2005-02-18 19:00:00,1.89356,1.89403,1.89193,1.89322,17004620015.0
2005-02-18 20:00:00,1.89335,1.89425,1.89288,1.89302,15521249973.0
2005-02-18 21:00:00,1.893,1.89503,1.89286,1.89385,8960349983.0
2005-02-18 22:00:00,1.8939,1.89426,1.89347,1.89357,5781549990.0
2005-02-18 23:00:00,1.89346,1.89526,1.89344,1.89396,3317696982.0
2005-02-21 00:00:00,1.8933,1.8937,1.8931,1.8933,1744600026.0
2005-02-21 01:00:00,1.8935,1.8941,1.8929,1.8929,2348500035.0
2005-02-21 02:00:00,1.89322,1.89378,1.89209,1.89273,3032400004.0
2005-02-21 03:00:00,1.89277,1.89288,1.89056,1.89112,2900946991.0
2005-02-21 04:00:00,1.89125,1.89192,1.89079,1.89153,3005646987.0
2005-02-21 05:00:00,1.89157,1.8924,1.89112,1.89168,3328799998.0
2005-02-21 06:00:00,1.89213,1.89317,1.89206,1.89277,3199400006.0
2005-02-21 07:00:00,1.89292,1.89292,1.89206,1.89286,2742269993.0
2005-02-21 08:00:00,1.89274,1.89412,1.89232,1.89392,3767917000.0
2005-02-21 09:00:00,1.89397,1.89511,1.89356,1.89432,3667850003.0
2005-02-21 10:00:00,1.89434,1.89927,1.894,1.89847,3962500003.0
2005-02-21 11:00:00,1.89847,1.89945,1.89628,1.89732,4477370008.0
2005-02-21 12:00:00,1.89742,1.89756,1.89423,1.89464,3865416993.0
2005-02-21 13:00:00,1.8946,1.89502,1.89325,1.8949,3806869986.0
2005-02-21 14:00:00,1.89488,1.89575,1.89378,1.89432,3706449997.0
2005-02-21 15:00:00,1.89438,1.89549,1.89367,1.89541,4000850005.0
2005-02-21 16:00:00,1.89543,1.89618,1.89494,1.89516,3823950004.0
2005-02-21 17:00:00,1.895,1.89715,1.89455,1.89701,4254700000.0
2005-02-21 18:00:00,1.89685,1.89765,1.89605,1.89644,32655687965.0
2005-02-21 19:00:00,1.89642,1.89766,1.89579,1.89732,17055609995.0
2005-02-21 20:00:00,1.89722,1.89829,1.89694,1.8978,15798820020.0
2005-02-21 21:00:00,1.89784,1.8981,1.89597,1.89675,8818247000.0
2005-02-21 22:00:00,1.8966,1.89694,1.8959,1.89625,5726039986.0
2005-02-21 23:00:00,1.8962,1.89682,1.8958,1.89679,2432699990.0
2005-02-22 00:00:00,1.89673,1.89699,1.89564,1.89587,2753339995.0
2005-02-22 01:00:00,1.89577,1.89708,1.89551,1.89613,3260769994.0
2005-02-22 02:00:00,1.89613,1.89637,1.89531,1.89565,3570049997.0
2005-02-22 03:00:00,1.89563,1.89677,1.89489,1.89649,3194199990.0
2005-02-22 04:00:00,1.89648,1.89941,1.89629,1.89895,3928700004.0
2005-02-22 05:00:00,1.89903,1.90307,1.89897,1.90125,4157269976.0
2005-02-22 06:00:00,1.90157,1.90447,1.90126,1.90359,3524647003.0
2005-02-22 07:00:00,1.9037,1.90756,1.90319,1.9068,3560199999.0
2005-02-22 08:00:00,1.90689,1.90761,1.90559,1.90715,3692999999.0
2005-02-22 09:00:00,1.90715,1.90849,1.90478,1.90792,3991600000.0
2005-02-22 10:00:00,1.9077,1.90839,1.90467,1.90616,3894899984.0
2005-02-22 11:00:00,1.90612,1.90886,1.90551,1.90774,4113199996.0
2005-02-22 12:00:00,1.90787,1.91357,1.90758,1.91097,3902199990.0
2005-02-22 13:00:00,1.9113,1.91185,1.90921,1.91042,4138700009.0
2005-02-22 14:00:00,1.91067,1.9107,1.90695,1.90746,4029500000.0
2005-02-22 15:00:00,1.90751,1.91099,1.90627,1.90821,4178739988.0
2005-02-22 16:00:00,1.90841,1.90874,1.90542,1.90553,4057749980.0
2005-02-22 17:00:00,1.9055,1.90714,1.90321,1.90535,4049220009.0
2005-02-22 18:00:00,1.90543,1.90944,1.90274,1.90833,33705713935.0
2005-02-22 19:00:00,1.90852,1.90888,1.90698,1.90775,16814799936.0
2005-02-22 20:00:00,1.9078,1.91019,1.90599,1.90978,15752489981.0
2005-02-22 21:00:00,1.90985,1.91209,1.90818,1.91135,9015999987.0
2005-02-22 22:00:00,1.91159,1.91163,1.91015,1.9104,5941267010.0
2005-02-22 23:00:00,1.91044,1.91162,1.91008,1.91117,3131699995.0
2005-02-23 00:00:00,1.91149,1.9115,1.90879,1.91011,3279450000.0
2005-02-23 01:00:00,1.91023,1.91131,1.91012,1.91062,2875996989.0
2005-02-23 02:00:00,1.91061,1.91091,1.90699,1.90759,4949050006.0
2005-02-23 03:00:00,1.90763,1.90808,1.90464,1.90668,4727599999.0
2005-02-23 04:00:00,1.9068,1.91149,1.90671,1.91052,5245399990.0
2005-02-23 05:00:00,1.91057,1.91062,1.90595,1.9075,4919399998.0
2005-02-23 06:00:00,1.90743,1.9084,1.90691,1.90721,3488199991.0
2005-02-23 07:00:00,1.90739,1.90798,1.90685,1.9078,3042750008.0
2005-02-23 08:00:00,1.90776,1.90867,1.90603,1.90749,3638150002.0
2005-02-23 09:00:00,1.90741,1.90789,1.90396,1.90558,3781299990.0
2005-02-23 10:00:00,1.90567,1.9085,1.90515,1.90674,3973199995.0
2005-02-23 11:00:00,1.90715,1.91058,1.90658,1.90945,4271099994.0
2005-02-23 12:00:00,1.90968,1.91027,1.90697,1.90703,4212950003.0
2005-02-23 13:00:00,1.90745,1.90851,1.9067,1.90826,4172799994.0
2005-02-23 14:00:00,1.90855,1.90972,1.90735,1.90858,3550700006.0
2005-02-23 15:00:00,1.90855,1.9127,1.90664,1.91208,3582999989.0
2005-02-23 16:00:00,1.91211,1.91211,1.90487,1.90808,3624099996.0
2005-02-23 17:00:00,1.90798,1.90935,1.90531,1.90531,3809969992.0
2005-02-23 18:00:00,1.90543,1.90769,1.9043,1.90721,32592360008.0
2005-02-23 19:00:00,1.9071,1.90919,1.90667,1.90703,16316646978.0
2005-02-23 20:00:00,1.90697,1.90769,1.90633,1.90685,16597449999.0
2005-02-23 21:00:00,1.90683,1.91183,1.9065,1.90973,8658209982.0
2005-02-23 22:00:00,1.90974,1.90975,1.90838,1.90916,5986970004.0
2005-02-23 23:00:00,1.90912,1.90942,1.90786,1.90828,3451449999.0
2005-02-24 00:00:00,1.90833,1.9088,1.90648,1.90695,3631400001.0
2005-02-24 01:00:00,1.90725,1.90757,1.90561,1.90584,3275050002.0
2005-02-24 02:00:00,1.90601,1.90752,1.90504,1.90712,3755799994.0
2005-02-24 03:00:00,1.90712,1.90779,1.90579,1.9069,3248247002.0
2005-02-24 04:00:00,1.90682,1.90994,1.90661,1.90879,3809319985.0
2005-02-24 05:00:00,1.90885,1.90935,1.90747,1.90882,3336799997.0
2005-02-24 06:00:00,1.90905,1.90999,1.90785,1.90867,3422300000.0
2005-02-24 07:00:00,1.90883,1.9103,1.90863,1.90918,3271350008.0
2005-02-24 08:00:00,1.90912,1.911,1.90787,1.90949,3548099994.0
2005-02-24 09:00:00,1.90941,1.91037,1.90862,1.90945,3923799985.0
2005-02-24 10:00:00,1.90921,1.90921,1.90499,1.90825,3881950006.0
2005-02-24 11:00:00,1.9084,1.90965,1.90149,1.90357,4654849990.0
2005-02-24 12:00:00,1.90366,1.90766,1.90245,1.90748,3815049981.0
2005-02-24 13:00:00,1.90749,1.91135,1.90603,1.91121,3961000005.0
2005-02-24 14:00:00,1.91125,1.9118,1.90919,1.91047,3637999994.0
2005-02-24 15:00:00,1.91058,1.9113,1.90842,1.90907,3819819995.0
2005-02-24 16:00:00,1.90936,1.91348,1.90809,1.90895,4001350004.0
2005-02-24 17:00:00,1.9091,1.91066,1.90626,1.90721,3882499999.0
2005-02-24 18:00:00,1.9073,1.911,1.90595,1.91016,33039896953.0
2005-02-24 19:00:00,1.91024,1.91383,1.90992,1.91241,17172269977.0
2005-02-24 20:00:00,1.91266,1.91272,1.91049,1.91127,15802586955.0
2005-02-24 21:00:00,1.91127,1.91177,1.9095,1.9106,9001369980.0
2005-02-24 22:00:00,1.91065,1.91096,1.90967,1.91073,6192449977.0
2005-02-24 23:00:00,1.91067,1.91105,1.90747,1.90937,3200900006.0
2005-02-25 00:00:00,1.90943,1.90994,1.90757,1.90855,3206800003.0
2005-02-25 01:00:00,1.90788,1.90891,1.90689,1.907,3431019996.0
2005-02-25 02:00:00,1.9071,1.91143,1.90681,1.91126,3879499991.0
2005-02-25 03:00:00,1.91124,1.91144,1.90969,1.91073,3498496998.0
2005-02-25 04:00:00,1.91072,1.91093,1.90914,1.91052,3321500012.0
2005-02-25 05:00:00,1.9101,1.91097,1.90835,1.90975,3364519999.0
2005-02-25 06:00:00,1.90983,1.91116,1.90971,1.91014,3250699996.0
2005-02-25 07:00:00,1.91027,1.91061,1.90976,1.91005,3321299998.0
2005-02-25 08:00:00,1.91008,1.91017,1.90873,1.90877,3254770000.0
2005-02-25 09:00:00,1.90877,1.91042,1.90793,1.90984,3173999997.0
2005-02-25 10:00:00,1.90981,1.91194,1.90959,1.91008,3708900002.0
2005-02-25 11:00:00,1.90994,1.91194,1.90809,1.9082,4117749991.0
2005-02-25 12:00:00,1.9083,1.9101,1.90629,1.90925,4116499992.0
2005-02-25 13:00:00,1.90916,1.91085,1.90733,1.90835,4215200000.0
2005-02-25 14:00:00,1.90832,1.90946,1.9065,1.90857,4116949993.0
2005-02-25 15:00:00,1.90863,1.91317,1.90755,1.9119,4527496989.0
2005-02-25 16:00:00,1.91218,1.91588,1.91187,1.91256,4205839992.0
2005-02-25 17:00:00,1.91253,1.91551,1.91235,1.9148,4087600002.0
2005-02-25 18:00:00,1.91507,1.91608,1.91385,1.91451,32928756960.0
2005-02-25 19:00:00,1.9147,1.91844,1.91426,1.91766,17496849967.0
2005-02-25 20:00:00,1.9176,1.91859,1.91668,1.9175,15462849977.0
2005-02-25 21:00:00,1.9174,1.9193,1.91678,1.91786,8973866985.0
2005-02-25 22:00:00,1.91799,1.91906,1.91607,1.91816,6077599992.0
2005-02-25 23:00:00,1.91811,1.91937,1.91793,1.91923,3394770001.0
2005-02-28 00:00:00,1.9169,1.9198,1.9162,1.9192,1099999960.0
2005-02-28 01:00:00,1.9194,1.9226,1.9156,1.9219,1539999944.0
2005-02-28 02:00:00,1.91928,1.92234,1.91794,1.9218,3692400007.0
2005-02-28 03:00:00,1.92172,1.9224,1.92117,1.92171,3253443987.0
2005-02-28 04:00:00,1.92168,1.92347,1.92153,1.92285,3055446998.0
2005-02-28 05:00:00,1.92293,1.92323,1.92125,1.92198,2965699991.0
2005-02-28 06:00:00,1.92227,1.92239,1.92075,1.92088,2986499987.0
2005-02-28 07:00:00,1.92102,1.92181,1.92047,1.9216,3598549993.0
2005-02-28 08:00:00,1.92151,1.92302,1.92082,1.92225,3829400007.0
2005-02-28 09:00:00,1.92235,1.92292,1.91989,1.92072,3900899995.0
2005-02-28 10:00:00,1.92085,1.92448,1.91927,1.92446,4313049988.0
2005-02-28 11:00:00,1.92445,1.92517,1.9221,1.92356,3976599993.0
2005-02-28 12:00:00,1.92365,1.92449,1.92282,1.92367,3916419998.0
2005-02-28 13:00:00,1.92385,1.92417,1.92046,1.92152,4201949980.0
2005-02-28 14:00:00,1.92173,1.92252,1.92119,1.92151,3517799999.0
2005-02-28 15:00:00,1.92152,1.92365,1.92036,1.92293,3962949997.0
2005-02-28 16:00:00,1.923,1.92419,1.92205,1.92257,3718099989.0
2005-02-28 17:00:00,1.92252,1.92565,1.92105,1.92523,3644370012.0
2005-02-28 18:00:00,1.92548,1.92572,1.91971,1.92424,33020093957.0
2005-02-28 19:00:00,1.92444,1.92569,1.92277,1.92277,17294549977.0
2005-02-28 20:00:00,1.92274,1.92315,1.92121,1.922,16171899988.0
2005-02-28 21:00:00,1.92202,1.92298,1.9214,1.92261,8487896988.0
2005-02-28 22:00:00,1.92275,1.92291,1.92155,1.92177,5950800009.0
2005-02-28 23:00:00,1.92174,1.92233,1.92044,1.92065,2986749991.0
2005-03-01 00:00:00,1.92073,1.92137,1.9196,1.91992,3277800000.0
2005-03-01 01:00:00,1.91981,1.92005,1.91816,1.91861,2743570002.0
2005-03-01 02:00:00,1.91905,1.91965,1.91789,1.91943,3258350001.0
2005-03-01 03:00:00,1.91974,1.92012,1.91792,1.91793,3154300004.0
2005-03-01 04:00:00,1.91784,1.91963,1.91729,1.91769,3592899994.0
2005-03-01 05:00:00,1.91778,1.91942,1.91678,1.9193,3377699991.0
2005-03-01 06:00:00,1.91938,1.91948,1.91809,1.91809,2959446985.0
2005-03-01 07:00:00,1.91829,1.91965,1.91816,1.91947,3202749989.0
2005-03-01 08:00:00,1.91936,1.91938,1.91737,1.91764,3985499996.0
2005-03-01 09:00:00,1.91799,1.91947,1.91734,1.91852,3918869999.0
2005-03-01 10:00:00,1.9184,1.92052,1.91784,1.91992,4262096985.0
2005-03-01 11:00:00,1.91994,1.9217,1.91824,1.92128,4492469997.0
2005-03-01 12:00:00,1.92133,1.92257,1.91977,1.92052,3882999995.0
2005-03-01 13:00:00,1.92077,1.92163,1.91997,1.9215,3963449987.0
2005-03-01 14:00:00,1.92161,1.92182,1.92002,1.92147,3982719998.0
2005-03-01 15:00:00,1.92156,1.92185,1.91886,1.91916,3929499989.0
2005-03-01 16:00:00,1.91903,1.91903,1.91321,1.91831,4137669994.0
2005-03-01 17:00:00,1.91671,1.92201,1.91473,1.91965,4140349986.0
2005-03-01 18:00:00,1.9195,1.92136,1.91923,1.9206,32800486970.0
2005-03-01 19:00:00,1.9206,1.92075,1.91803,1.91843,17608106968.0
2005-03-01 20:00:00,1.91824,1.91974,1.9182,1.91933,15555849979.0
2005-03-01 21:00:00,1.9197,1.92066,1.91879,1.92005,8820499975.0
2005-03-01 22:00:00,1.91987,1.92027,1.91941,1.91973,5618500001.0
2005-03-01 23:00:00,1.91976,1.92147,1.91966,1.92083,3402069998.0
2005-03-02 00:00:00,1.92072,1.92146,1.91925,1.92013,3340346997.0
2005-03-02 01:00:00,1.92017,1.92069,1.91735,1.91817,3282749997.0
2005-03-02 02:00:00,1.9181,1.91973,1.9173,1.91752,3793239997.0
2005-03-02 03:00:00,1.91729,1.91746,1.91616,1.91696,3989050005.0
2005-03-02 04:00:00,1.91687,1.91756,1.9161,1.91677,3639599985.0
2005-03-02 05:00:00,1.91675,1.91815,1.91643,1.9172,3287150005.0
2005-03-02 06:00:00,1.9173,1.91776,1.91685,1.91748,3504199998.0
2005-03-02 07:00:00,1.91768,1.91786,1.91611,1.91617,3387999998.0
2005-03-02 08:00:00,1.91627,1.91802,1.91592,1.9178,3597146994.0
2005-03-02 09:00:00,1.91787,1.91897,1.91622,1.91769,3726350001.0
2005-03-02 10:00:00,1.91763,1.91845,1.91259,1.91259,3417499992.0
2005-03-02 11:00:00,1.91242,1.91267,1.90751,1.90842,4413999983.0
2005-03-02 12:00:00,1.90822,1.91045,1.9079,1.90912,4120566990.0
2005-03-02 13:00:00,1.90926,1.9114,1.90831,1.90948,4323499998.0
2005-03-02 14:00:00,1.90962,1.91083,1.90939,1.90953,3666999998.0
2005-03-02 15:00:00,1.90952,1.91091,1.90874,1.9088,4135569988.0
2005-03-02 16:00:00,1.9089,1.91117,1.9085,1.90865,3820619991.0
2005-03-02 17:00:00,1.90858,1.91265,1.90858,1.90968,3903800015.0
2005-03-02 18:00:00,1.90976,1.9127,1.9094,1.91155,33482769981.0
2005-03-02 19:00:00,1.9118,1.91217,1.91139,1.91173,17172949962.0
2005-03-02 20:00:00,1.91174,1.91204,1.91103,1.91139,15093059990.0
2005-03-02 21:00:00,1.91153,1.91296,1.91119,1.91281,8808720003.0
2005-03-02 22:00:00,1.91305,1.91315,1.91192,1.91298,6164950001.0
2005-03-02 23:00:00,1.91297,1.91389,1.912,1.91389,3287499989.0
2005-03-03 00:00:00,1.9139,1.91393,1.91286,1.9132,3329050008.0
2005-03-03 01:00:00,1.91317,1.9134,1.91218,1.91243,3268349993.0
2005-03-03 02:00:00,1.9127,1.9134,1.91201,1.91256,3349100006.0
2005-03-03 03:00:00,1.91265,1.91298,1.91104,1.91189,2802099994.0
2005-03-03 04:00:00,1.91201,1.91348,1.91141,1.91218,3287399999.0
2005-03-03 05:00:00,1.91232,1.91292,1.91149,1.9118,3121539994.0
2005-03-03 06:00:00,1.91185,1.9124,1.91138,1.91207,2926400001.0
2005-03-03 07:00:00,1.91241,1.91241,1.9108,1.91103,3553399996.0
2005-03-03 08:00:00,1.91111,1.91183,1.91068,1.9112,3600599993.0
2005-03-03 09:00:00,1.91128,1.91157,1.90893,1.90956,3717649986.0
2005-03-03 10:00:00,1.90958,1.9109,1.90838,1.90885,3679919993.0
2005-03-03 11:00:00,1.90883,1.91092,1.90848,1.90935,4073449997.0
2005-03-03 12:00:00,1.9093,1.91073,1.90925,1.90937,3583649994.0
2005-03-03 13:00:00,1.90943,1.91076,1.90942,1.90951,3654249992.0
2005-03-03 14:00:00,1.90958,1.91218,1.90925,1.91124,3973999991.0
2005-03-03 15:00:00,1.91128,1.91176,1.9086,1.90862,4099800000.0
2005-03-03 16:00:00,1.90874,1.90913,1.90622,1.90823,4075746990.0
2005-03-03 17:00:00,1.90832,1.90959,1.90588,1.90801,3745420006.0
2005-03-03 18:00:00,1.90815,1.90987,1.90743,1.90822,34436789954.0
2005-03-03 19:00:00,1.90812,1.90981,1.90709,1.90903,17660220010.0
2005-03-03 20:00:00,1.9091,1.9092,1.90552,1.90645,16227249994.0
2005-03-03 21:00:00,1.90647,1.9073,1.90578,1.90707,9268120018.0
2005-03-03 22:00:00,1.90707,1.90799,1.90673,1.90752,5365349991.0
2005-03-03 23:00:00,1.90726,1.90752,1.90606,1.90654,3058000004.0
2005-03-04 00:00:00,1.90663,1.90726,1.9061,1.90623,3132649990.0
2005-03-04 01:00:00,1.9064,1.90668,1.90582,1.90626,3186450004.0
2005-03-04 02:00:00,1.90655,1.90748,1.90613,1.90675,3134916983.0
2005-03-04 03:00:00,1.90684,1.9072,1.90627,1.9072,3069199996.0
2005-03-04 04:00:00,1.9073,1.90754,1.90667,1.90697,3183999995.0
2005-03-04 05:00:00,1.90696,1.9072,1.90616,1.90652,2977200012.0
2005-03-04 06:00:00,1.90659,1.90688,1.90563,1.90582,3120550007.0
2005-03-04 07:00:00,1.90595,1.90625,1.90562,1.90603,3210869995.0
2005-03-04 08:00:00,1.906,1.9077,1.90581,1.9075,3514400004.0
2005-03-04 09:00:00,1.90728,1.90775,1.9047,1.90658,3399750009.0
2005-03-04 10:00:00,1.90695,1.90705,1.90479,1.90575,3630050000.0
2005-03-04 11:00:00,1.90594,1.9068,1.90464,1.90675,4427399991.0
2005-03-04 12:00:00,1.90689,1.90787,1.90632,1.90653,3592769990.0
2005-03-04 13:00:00,1.90671,1.90691,1.90631,1.90664,4158046996.0
2005-03-04 14:00:00,1.90658,1.9076,1.90619,1.90757,3218699993.0
2005-03-04 15:00:00,1.90757,1.912,1.90606,1.91188,4179650007.0
2005-03-04 16:00:00,1.91187,1.92112,1.91072,1.92026,4150049995.0
2005-03-04 17:00:00,1.92027,1.92584,1.91842,1.92538,3985670006.0
2005-03-04 18:00:00,1.92549,1.92692,1.9235,1.92385,33692736963.0
2005-03-04 19:00:00,1.92393,1.92461,1.92285,1.92344,17091616979.0
2005-03-04 20:00:00,1.92339,1.92401,1.92309,1.92355,15616739998.0
2005-03-04 21:00:00,1.92382,1.92468,1.92306,1.92339,9000696988.0
2005-03-04 22:00:00,1.92355,1.92414,1.92307,1.9231,6043796988.0
2005-03-04 23:00:00,1.92314,1.92373,1.92201,1.92251,2896349988.0
2005-03-07 00:00:00,1.9228,1.9246,1.9228,1.9234,4919199871.0
2005-03-07 01:00:00,1.9234,1.9249,1.923,1.9236,4461599883.0
2005-03-07 02:00:00,1.92342,1.9247,1.92236,1.92335,3747849993.0
2005-03-07 03:00:00,1.92346,1.92374,1.92222,1.92274,2753349995.0
2005-03-07 04:00:00,1.92282,1.92353,1.92169,1.92192,3437346999.0
2005-03-07 05:00:00,1.92197,1.92284,1.92028,1.9212,3411450000.0
2005-03-07 06:00:00,1.92133,1.92226,1.92113,1.92156,3437269991.0
2005-03-07 07:00:00,1.92187,1.92195,1.92074,1.92087,3059699994.0
2005-03-07 08:00:00,1.92083,1.92233,1.92077,1.92208,3204200006.0
2005-03-07 09:00:00,1.92215,1.92223,1.91902,1.92097,3796770006.0
2005-03-07 10:00:00,1.92092,1.92092,1.91836,1.91865,3872500000.0
2005-03-07 11:00:00,1.91865,1.91872,1.91592,1.91644,4093619989.0
2005-03-07 12:00:00,1.9167,1.91674,1.91274,1.91447,4041149987.0
2005-03-07 13:00:00,1.91453,1.91546,1.91323,1.9145,4059149987.0
2005-03-07 14:00:00,1.91435,1.91664,1.91339,1.91397,3728500002.0
2005-03-07 15:00:00,1.914,1.9142,1.91162,1.9123,4088949994.0
2005-03-07 16:00:00,1.91257,1.91393,1.91118,1.91313,3506499994.0
2005-03-07 17:00:00,1.91303,1.91375,1.91219,1.91344,3695649998.0
2005-03-07 18:00:00,1.91355,1.91679,1.91351,1.9161,33181069958.0
2005-03-07 19:00:00,1.91623,1.91728,1.91504,1.91558,17783799990.0
2005-03-07 20:00:00,1.91551,1.9159,1.91359,1.9137,15942519984.0
2005-03-07 21:00:00,1.91382,1.91416,1.91296,1.91357,9182399988.0
2005-03-07 22:00:00,1.91363,1.91409,1.91309,1.9139,5361286992.0
2005-03-07 23:00:00,1.91356,1.9156,1.91325,1.91405,3329850001.0
2005-03-08 00:00:00,1.91403,1.91559,1.91401,1.9149,3515799990.0
2005-03-08 01:00:00,1.91488,1.91549,1.91348,1.91444,3111299990.0
2005-03-08 02:00:00,1.91461,1.91568,1.91346,1.91384,3394599992.0
2005-03-08 03:00:00,1.91406,1.91606,1.91378,1.91588,3293499988.0
2005-03-08 04:00:00,1.91575,1.91575,1.91314,1.91513,3513799992.0
2005-03-08 05:00:00,1.9153,1.91551,1.91447,1.91511,3000200003.0
2005-03-08 06:00:00,1.91543,1.91544,1.9144,1.91501,2997049990.0
2005-03-08 07:00:00,1.91532,1.91564,1.91467,1.91557,2897343989.0
2005-03-08 08:00:00,1.91557,1.91559,1.91404,1.91432,3738700004.0
2005-03-08 09:00:00,1.91446,1.91638,1.91265,1.91638,3921370000.0
2005-03-08 10:00:00,1.9165,1.9212,1.91563,1.9212,3939099998.0
2005-03-08 11:00:00,1.92127,1.92173,1.91928,1.91975,3971296987.0
2005-03-08 12:00:00,1.91987,1.92116,1.91852,1.92015,3925600008.0
2005-03-08 13:00:00,1.9203,1.92348,1.92024,1.92299,4173899982.0
2005-03-08 14:00:00,1.92278,1.92347,1.92178,1.92285,3706350007.0
2005-03-08 15:00:00,1.92288,1.92337,1.92197,1.92317,4081150007.0
2005-03-08 16:00:00,1.92336,1.9302,1.92309,1.93,4110299985.0
2005-03-08 17:00:00,1.92972,1.93107,1.92814,1.93068,4122369991.0
2005-03-08 18:00:00,1.9308,1.93231,1.92787,1.92882,32459789950.0
2005-03-08 19:00:00,1.92903,1.92956,1.92738,1.92738,17048319981.0
2005-03-08 20:00:00,1.92758,1.92914,1.92696,1.9277,15178146976.0
2005-03-08 21:00:00,1.92772,1.92982,1.92747,1.9281,8741339997.0
2005-03-08 22:00:00,1.92837,1.92865,1.92775,1.928,6395199998.0
2005-03-08 23:00:00,1.928,1.92872,1.92717,1.9286,3596199997.0
2005-03-09 00:00:00,1.92873,1.93,1.92873,1.9294,3264200004.0
2005-03-09 01:00:00,1.92945,1.92948,1.92691,1.928,3289199998.0
2005-03-09 02:00:00,1.92807,1.92915,1.92705,1.92763,3273999998.0
2005-03-09 03:00:00,1.92767,1.92777,1.92685,1.92733,3021999995.0
2005-03-09 04:00:00,1.92725,1.92797,1.92697,1.92697,3191800009.0
2005-03-09 05:00:00,1.92698,1.92764,1.92669,1.92742,2955899994.0
2005-03-09 06:00:00,1.92748,1.92866,1.92736,1.92828,3368499987.0
2005-03-09 07:00:00,1.92845,1.92865,1.92747,1.92762,3479549996.0
2005-03-09 08:00:00,1.92745,1.92833,1.92727,1.92833,3833569979.0
2005-03-09 09:00:00,1.92847,1.92937,1.92692,1.92931,4043746992.0
2005-03-09 10:00:00,1.9293,1.93168,1.92705,1.92995,4108069981.0
2005-03-09 11:00:00,1.92996,1.93065,1.92484,1.9262,4198847003.0
2005-03-09 12:00:00,1.92627,1.92683,1.92471,1.9262,4184949999.0
2005-03-09 13:00:00,1.92635,1.92797,1.92507,1.92702,4014099982.0
2005-03-09 14:00:00,1.92703,1.92763,1.92392,1.92392,3828369997.0
2005-03-09 15:00:00,1.92398,1.92439,1.92229,1.92245,4290699985.0
2005-03-09 16:00:00,1.92237,1.92268,1.91975,1.92221,4180270004.0
2005-03-09 17:00:00,1.92212,1.92383,1.92087,1.92087,3561949999.0
2005-03-09 18:00:00,1.92088,1.92417,1.92073,1.92386,33354626971.0
2005-03-09 19:00:00,1.92385,1.92855,1.9232,1.92664,17346049965.0
2005-03-09 20:00:00,1.92658,1.92854,1.92553,1.92687,15937916983.0
2005-03-09 21:00:00,1.92695,1.92781,1.92568,1.92583,9169270003.0
2005-03-09 22:00:00,1.926,1.92715,1.92263,1.92307,5783599999.0
2005-03-09 23:00:00,1.92282,1.92519,1.92238,1.92516,3603599993.0
2005-03-10 00:00:00,1.92512,1.92586,1.92381,1.92447,3250000007.0
2005-03-10 01:00:00,1.92411,1.92437,1.92191,1.92202,2793869992.0
2005-03-10 02:00:00,1.92207,1.92322,1.9213,1.92288,3132250007.0
2005-03-10 03:00:00,1.92295,1.92588,1.92231,1.92588,3506849991.0
2005-03-10 04:00:00,1.92592,1.92944,1.92432,1.92603,3393349994.0
2005-03-10 05:00:00,1.9262,1.92798,1.9252,1.92746,3551719995.0
2005-03-10 06:00:00,1.92782,1.92869,1.92657,1.92762,3586400007.0
2005-03-10 07:00:00,1.9276,1.92815,1.92637,1.92789,3952450001.0
2005-03-10 08:00:00,1.92797,1.92811,1.92623,1.92706,3836770005.0
2005-03-10 09:00:00,1.92706,1.92934,1.92693,1.92845,3969500003.0
2005-03-10 10:00:00,1.92848,1.93028,1.92704,1.92708,3837849991.0
2005-03-10 11:00:00,1.92702,1.92988,1.92519,1.92908,4364500014.0
2005-03-10 12:00:00,1.9293,1.92989,1.92639,1.92653,4169699992.0
2005-03-10 13:00:00,1.92687,1.9294,1.92652,1.92836,3996350002.0
2005-03-10 14:00:00,1.92812,1.92812,1.9251,1.92599,4067100003.0
2005-03-10 15:00:00,1.92602,1.9272,1.92405,1.9265,4315900005.0
2005-03-10 16:00:00,1.92667,1.92697,1.92312,1.92454,3988699997.0
2005-03-10 17:00:00,1.92455,1.92647,1.92277,1.92327,3790099996.0
2005-03-10 18:00:00,1.92327,1.92479,1.92242,1.92336,33254796987.0
2005-03-10 19:00:00,1.92333,1.92347,1.9211,1.92238,17483216989.0
2005-03-10 20:00:00,1.92232,1.92514,1.92025,1.92503,16184543974.0
2005-03-10 21:00:00,1.92533,1.92587,1.92154,1.92164,9352999989.0
2005-03-10 22:00:00,1.92188,1.9231,1.92181,1.92256,5645696999.0
2005-03-10 23:00:00,1.92252,1.92287,1.92153,1.92235,3351849999.0
2005-03-11 00:00:00,1.92233,1.92268,1.9207,1.9214,3379800003.0
2005-03-11 01:00:00,1.92143,1.92411,1.92113,1.92313,3842899998.0
2005-03-11 02:00:00,1.92336,1.92341,1.92079,1.92229,2934750007.0
2005-03-11 03:00:00,1.92227,1.92338,1.92178,1.92264,3092600005.0
2005-03-11 04:00:00,1.92266,1.92337,1.92123,1.92243,3702299989.0
2005-03-11 05:00:00,1.9225,1.92354,1.92158,1.9235,3013500001.0
2005-03-11 06:00:00,1.92357,1.9239,1.9229,1.92353,3595949991.0
2005-03-11 07:00:00,1.92367,1.9246,1.92315,1.92385,3331096989.0
2005-03-11 08:00:00,1.9238,1.92402,1.92283,1.92341,3511850011.0
2005-03-11 09:00:00,1.92368,1.92432,1.92096,1.92166,3573299992.0
2005-03-11 10:00:00,1.92164,1.92223,1.91774,1.91803,3783099992.0
2005-03-11 11:00:00,1.91793,1.919,1.91621,1.91805,4382639993.0
2005-03-11 12:00:00,1.91807,1.91954,1.9171,1.91908,4072769999.0
2005-03-11 13:00:00,1.91918,1.92033,1.91884,1.91918,3788520000.0
2005-03-11 14:00:00,1.91959,1.9203,1.91877,1.91939,4018200005.0
2005-03-11 15:00:00,1.91941,1.92874,1.91936,1.92197,4121399992.0
2005-03-11 16:00:00,1.92228,1.926,1.92054,1.92395,4325249999.0
2005-03-11 17:00:00,1.92377,1.92702,1.92358,1.92663,3984199998.0
2005-03-11 18:00:00,1.92663,1.92788,1.92427,1.92645,33625436972.0
2005-03-11 19:00:00,1.92672,1.92695,1.92418,1.92576,17685956964.0
2005-03-11 20:00:00,1.92571,1.92654,1.92545,1.92623,16125999975.0
2005-03-11 21:00:00,1.92617,1.92698,1.92495,1.92528,9563499987.0
2005-03-11 22:00:00,1.92539,1.92554,1.92239,1.92337,5882370009.0
2005-03-11 23:00:00,1.92352,1.92583,1.92318,1.92583,3143000007.0
2005-03-14 00:00:00,1.9264,1.9275,1.9261,1.9272,2856699947.0
2005-03-14 01:00:00,1.9271,1.9275,1.925,1.9251,2802799948.0
2005-03-14 02:00:00,1.92716,1.92731,1.92472,1.92472,3553499987.0
2005-03-14 03:00:00,1.92497,1.92504,1.92188,1.92368,3424099997.0
2005-03-14 04:00:00,1.92343,1.9238,1.92243,1.92323,3489899989.0
2005-03-14 05:00:00,1.92322,1.92377,1.92219,1.9225,2857669995.0
2005-03-14 06:00:00,1.92256,1.92437,1.92217,1.924,3214570005.0
2005-03-14 07:00:00,1.92411,1.92445,1.92226,1.92356,3092700010.0
2005-03-14 08:00:00,1.92337,1.92355,1.92207,1.92232,4012999988.0
2005-03-14 09:00:00,1.92232,1.92255,1.9188,1.91927,3684846993.0
2005-03-14 10:00:00,1.91915,1.91931,1.91678,1.91796,3941149997.0
2005-03-14 11:00:00,1.9182,1.92095,1.91721,1.91949,4054649995.0
2005-03-14 12:00:00,1.91957,1.92,1.91819,1.91896,3828449992.0
2005-03-14 13:00:00,1.91897,1.92172,1.91874,1.91984,3712049984.0
2005-03-14 14:00:00,1.91973,1.92137,1.91729,1.91834,3636000013.0
2005-03-14 15:00:00,1.9184,1.91893,1.91684,1.91733,4054349992.0
2005-03-14 16:00:00,1.9175,1.91756,1.91395,1.91493,3748500004.0
2005-03-14 17:00:00,1.91478,1.91543,1.91056,1.91161,3896199983.0
2005-03-14 18:00:00,1.91177,1.91287,1.90982,1.91095,33105276971.0
2005-03-14 19:00:00,1.91095,1.91312,1.90991,1.91235,17607996983.0
2005-03-14 20:00:00,1.9123,1.91273,1.90999,1.91191,16158020012.0
2005-03-14 21:00:00,1.912,1.91406,1.91191,1.91334,9561600002.0
2005-03-14 22:00:00,1.91362,1.91496,1.91332,1.91355,5572849985.0
2005-03-14 23:00:00,1.91335,1.91401,1.91302,1.91331,2873600020.0
2005-03-15 00:00:00,1.91343,1.91362,1.91215,1.91289,3164850001.0
2005-03-15 01:00:00,1.91278,1.91317,1.91042,1.91306,3002699992.0
2005-03-15 02:00:00,1.9132,1.91373,1.91102,1.91309,3703620002.0
2005-03-15 03:00:00,1.9132,1.91457,1.91215,1.91444,3638000009.0
2005-03-15 04:00:00,1.91447,1.91549,1.91393,1.91433,3168699997.0
2005-03-15 05:00:00,1.91438,1.9157,1.91406,1.9155,3174350007.0
2005-03-15 06:00:00,1.9155,1.91613,1.91465,1.91564,2997800002.0
2005-03-15 07:00:00,1.91577,1.916,1.91388,1.91406,3254469990.0
2005-03-15 08:00:00,1.91405,1.91539,1.91333,1.9146,3659849995.0
2005-03-15 09:00:00,1.91464,1.91537,1.91105,1.91151,3739800003.0
2005-03-15 10:00:00,1.91165,1.91595,1.91156,1.91158,3875770003.0
2005-03-15 11:00:00,1.91168,1.9142,1.91106,1.9142,4219600010.0
2005-03-15 12:00:00,1.91322,1.91924,1.91322,1.91877,3902966996.0
2005-03-15 13:00:00,1.91903,1.92253,1.91843,1.92087,4283349988.0
2005-03-15 14:00:00,1.92105,1.92226,1.9201,1.92114,3798969983.0
2005-03-15 15:00:00,1.92112,1.92514,1.92112,1.9234,3765700006.0
2005-03-15 16:00:00,1.9211,1.92211,1.91386,1.91553,4130419977.0
2005-03-15 17:00:00,1.91555,1.91679,1.91433,1.91524,3957699998.0
2005-03-15 18:00:00,1.91582,1.91584,1.91177,1.91262,32511210005.0
2005-03-15 19:00:00,1.9127,1.91452,1.91255,1.91406,17231199990.0
2005-03-15 20:00:00,1.91411,1.91457,1.91308,1.91347,16046400000.0
2005-03-15 21:00:00,1.9134,1.9136,1.91198,1.91206,9278050015.0
2005-03-15 22:00:00,1.91212,1.91245,1.9116,1.91167,5728519995.0
2005-03-15 23:00:00,1.91163,1.91293,1.91119,1.91269,3084799999.0
2005-03-16 00:00:00,1.91265,1.91318,1.91106,1.9124,3287869987.0
2005-03-16 01:00:00,1.91238,1.91288,1.91175,1.9126,3076699998.0
2005-03-16 02:00:00,1.91268,1.91336,1.91203,1.91294,3392000003.0
2005-03-16 03:00:00,1.91285,1.91285,1.91046,1.91238,3062699998.0
2005-03-16 04:00:00,1.91222,1.9127,1.91133,1.91196,2867940002.0
2005-03-16 05:00:00,1.91207,1.91251,1.91117,1.91228,3452946993.0
2005-03-16 06:00:00,1.91208,1.91385,1.91071,1.91371,3524449995.0
2005-03-16 07:00:00,1.913,1.91443,1.91169,1.91328,3325549996.0
2005-03-16 08:00:00,1.91332,1.91459,1.91161,1.91447,3782899982.0
2005-03-16 09:00:00,1.9146,1.92115,1.9125,1.91973,3725699985.0
2005-03-16 10:00:00,1.91968,1.92192,1.91968,1.9207,4091500012.0
2005-03-16 11:00:00,1.92101,1.92135,1.91897,1.92033,4015899997.0
2005-03-16 12:00:00,1.9204,1.92358,1.92018,1.92145,4082719989.0
2005-03-16 13:00:00,1.9216,1.92482,1.92094,1.92281,4166270003.0
2005-03-16 14:00:00,1.92275,1.92476,1.9217,1.92316,3997449991.0
2005-03-16 15:00:00,1.92315,1.92822,1.92098,1.9271,4416100005.0
2005-03-16 16:00:00,1.92704,1.9279,1.92485,1.92734,4380769998.0
2005-03-16 17:00:00,1.92728,1.92897,1.92608,1.92781,3861099996.0
2005-03-16 18:00:00,1.92803,1.92862,1.92475,1.92539,33549509984.0
2005-03-16 19:00:00,1.92552,1.92667,1.92438,1.92548,16901499989.0
2005-03-16 20:00:00,1.9254,1.92692,1.92466,1.92672,15584646973.0
2005-03-16 21:00:00,1.9268,1.92691,1.92435,1.92508,8772699974.0
2005-03-16 22:00:00,1.92511,1.92698,1.92499,1.92645,5592049996.0
2005-03-16 23:00:00,1.92636,1.92672,1.92515,1.92592,3041499990.0
2005-03-17 00:00:00,1.92595,1.92791,1.92582,1.92703,3055599996.0
2005-03-17 01:00:00,1.92701,1.92811,1.92569,1.92673,3082599998.0
2005-03-17 02:00:00,1.92682,1.92703,1.92441,1.92454,3455570003.0
2005-03-17 03:00:00,1.9246,1.9261,1.92404,1.92543,2942499988.0
2005-03-17 04:00:00,1.92535,1.92593,1.92471,1.92471,3141800001.0
2005-03-17 05:00:00,1.92487,1.92491,1.92175,1.92383,3135349994.0
2005-03-17 06:00:00,1.92392,1.92461,1.92284,1.92296,3031649995.0
2005-03-17 07:00:00,1.92321,1.92341,1.92188,1.92238,3683699996.0
2005-03-17 08:00:00,1.92222,1.92583,1.92222,1.92452,3972500023.0
2005-03-17 09:00:00,1.92452,1.92479,1.9227,1.92291,3841539993.0
2005-03-17 10:00:00,1.92289,1.92568,1.92264,1.92478,3917099999.0
2005-03-17 11:00:00,1.9249,1.92655,1.92209,1.92515,4242200000.0
2005-03-17 12:00:00,1.92515,1.92567,1.92337,1.92348,3798619986.0
2005-03-17 13:00:00,1.92358,1.92574,1.9235,1.92559,3895599993.0
2005-03-17 14:00:00,1.92551,1.92567,1.92307,1.92372,3874600004.0
2005-03-17 15:00:00,1.92382,1.92389,1.91816,1.91931,3868620015.0
2005-03-17 16:00:00,1.91957,1.9224,1.91877,1.9224,4065850002.0
2005-03-17 17:00:00,1.92236,1.92342,1.92074,1.92333,3467499987.0
2005-03-17 18:00:00,1.92352,1.92412,1.92223,1.92365,32987483980.0
2005-03-17 19:00:00,1.9238,1.92622,1.92311,1.92333,17329139965.0
2005-03-17 20:00:00,1.92327,1.9242,1.92283,1.92305,15867639965.0
2005-03-17 21:00:00,1.92303,1.92374,1.92218,1.92303,8876099978.0
2005-03-17 22:00:00,1.92319,1.9242,1.9231,1.92374,5795119980.0
2005-03-17 23:00:00,1.9237,1.92529,1.92355,1.92496,3097100002.0
2005-03-18 00:00:00,1.92492,1.92542,1.9243,1.92445,3503099997.0
2005-03-18 01:00:00,1.92481,1.925,1.9242,1.92453,3023199994.0
2005-03-18 02:00:00,1.92458,1.92469,1.92083,1.92389,3793720006.0
2005-03-18 03:00:00,1.9238,1.92383,1.92189,1.92304,3160899993.0
2005-03-18 04:00:00,1.92314,1.92359,1.92201,1.92267,3123849986.0
2005-03-18 05:00:00,1.92247,1.923,1.92209,1.92235,3187200011.0
2005-03-18 06:00:00,1.92267,1.92267,1.92141,1.92156,3114599997.0
2005-03-18 07:00:00,1.92173,1.9219,1.91993,1.9204,3256900001.0
2005-03-18 08:00:00,1.92047,1.92229,1.92032,1.92139,3485749995.0
2005-03-18 09:00:00,1.92175,1.92179,1.91955,1.92009,3239449999.0
2005-03-18 10:00:00,1.91998,1.92061,1.91457,1.91582,3857400002.0
2005-03-18 11:00:00,1.91584,1.9168,1.91461,1.91665,4157587012.0
2005-03-18 12:00:00,1.91669,1.91777,1.91585,1.91648,3854949979.0
2005-03-18 13:00:00,1.91648,1.9174,1.91554,1.91578,4103746996.0
2005-03-18 14:00:00,1.91611,1.91624,1.9149,1.91529,4029799989.0
2005-03-18 15:00:00,1.91535,1.91618,1.91386,1.91413,4435519996.0
2005-03-18 16:00:00,1.91426,1.91481,1.91222,1.91373,3913789997.0
2005-03-18 17:00:00,1.91385,1.91651,1.91297,1.9152,3638750008.0
2005-03-18 18:00:00,1.91536,1.91976,1.91356,1.9188,33719389950.0
2005-03-18 19:00:00,1.91894,1.92124,1.91711,1.91995,16523019989.0
2005-03-18 20:00:00,1.92001,1.9204,1.91873,1.92007,16207750009.0
2005-03-18 21:00:00,1.92009,1.9202,1.91836,1.9187,9180400012.0
2005-03-18 22:00:00,1.91874,1.92017,1.91737,1.92005,6071499995.0
2005-03-18 23:00:00,1.91999,1.922,1.91984,1.92191,3033599980.0
2005-03-21 00:00:00,1.9196,1.9199,1.9185,1.9195,513000000.0
2005-03-21 01:00:00,1.9196,1.9199,1.9178,1.9182,627000000.0
2005-03-21 02:00:00,1.91952,1.91972,1.9173,1.91809,3022099999.0
2005-03-21 03:00:00,1.91817,1.91826,1.91584,1.91612,3396799998.0
2005-03-21 04:00:00,1.91601,1.91601,1.91262,1.91274,3366400000.0
2005-03-21 05:00:00,1.9128,1.9151,1.91228,1.91262,3910149993.0
2005-03-21 06:00:00,1.9128,1.91399,1.9127,1.91291,3370549998.0
2005-03-21 07:00:00,1.91313,1.91363,1.91258,1.91344,3467599997.0
2005-03-21 08:00:00,1.91336,1.91622,1.91326,1.91572,3806619996.0
2005-03-21 09:00:00,1.9159,1.91747,1.90915,1.90964,4012199990.0
2005-03-21 10:00:00,1.90943,1.91074,1.90503,1.90603,4122500004.0
2005-03-21 11:00:00,1.90578,1.90631,1.90496,1.90537,4455299988.0
2005-03-21 12:00:00,1.90545,1.90665,1.90235,1.90258,4118649997.0
2005-03-21 13:00:00,1.90257,1.90282,1.90043,1.90043,4182269996.0
2005-03-21 14:00:00,1.90055,1.90223,1.90024,1.90171,3886866984.0
2005-03-21 15:00:00,1.9018,1.90238,1.89777,1.89872,4189299997.0
2005-03-21 16:00:00,1.89865,1.89956,1.89806,1.89863,4174600002.0
2005-03-21 17:00:00,1.89876,1.8996,1.89589,1.89589,3813000010.0
2005-03-21 18:00:00,1.896,1.89779,1.89513,1.89707,34105446968.0
2005-03-21 19:00:00,1.89713,1.89724,1.89422,1.89654,17719470002.0
2005-03-21 20:00:00,1.89658,1.89852,1.89546,1.8981,16033016998.0
2005-03-21 21:00:00,1.89818,1.89836,1.89699,1.89794,8427469985.0
2005-03-21 22:00:00,1.89798,1.89877,1.89786,1.89836,5253749997.0
2005-03-21 23:00:00,1.89816,1.89831,1.89536,1.89633,2945599996.0
2005-03-22 00:00:00,1.89629,1.8971,1.89626,1.8965,2824950004.0
2005-03-22 01:00:00,1.89621,1.8965,1.89494,1.89515,3023639997.0
2005-03-22 02:00:00,1.89535,1.89575,1.89443,1.89495,3865100002.0
2005-03-22 03:00:00,1.89504,1.89694,1.89493,1.89688,3121449996.0
2005-03-22 04:00:00,1.89678,1.89754,1.89633,1.89722,3376649997.0
2005-03-22 05:00:00,1.89733,1.89755,1.89668,1.89724,3166800004.0
2005-03-22 06:00:00,1.89741,1.89781,1.89386,1.89711,3277070000.0
2005-03-22 07:00:00,1.89717,1.89729,1.89604,1.89665,3077300001.0
2005-03-22 08:00:00,1.89682,1.89765,1.89532,1.89741,3654900003.0
2005-03-22 09:00:00,1.8975,1.8981,1.89402,1.89666,3856999999.0
2005-03-22 10:00:00,1.89643,1.90106,1.89626,1.90008,3988599996.0
2005-03-22 11:00:00,1.90015,1.90089,1.89704,1.90069,4123300002.0
2005-03-22 12:00:00,1.90058,1.90065,1.89785,1.89848,4275399996.0
2005-03-22 13:00:00,1.8984,1.90039,1.89757,1.89893,4253519988.0
2005-03-22 14:00:00,1.89889,1.90034,1.89751,1.89789,3766100003.0
2005-03-22 15:00:00,1.89786,1.89951,1.89741,1.89892,4291999995.0
2005-03-22 16:00:00,1.89912,1.90041,1.89889,1.89975,4017299998.0
2005-03-22 17:00:00,1.89982,1.90067,1.89884,1.89884,3623849991.0
2005-03-22 18:00:00,1.89904,1.90005,1.8988,1.89915,32946186945.0
2005-03-22 19:00:00,1.89922,1.90025,1.89792,1.89803,17226383979.0
2005-03-22 20:00:00,1.89801,1.8998,1.89765,1.89862,15769887003.0
2005-03-22 21:00:00,1.89865,1.90104,1.88298,1.88415,9759950008.0
2005-03-22 22:00:00,1.88345,1.88548,1.8798,1.88476,6379999990.0
2005-03-22 23:00:00,1.88476,1.88595,1.88397,1.88588,3321846985.0
2005-03-23 00:00:00,1.88585,1.88598,1.88337,1.88576,3559050004.0
2005-03-23 01:00:00,1.88548,1.88598,1.88426,1.88508,3122649994.0
2005-03-23 02:00:00,1.88504,1.88552,1.88371,1.88534,3903000005.0
2005-03-23 03:00:00,1.88565,1.88658,1.88549,1.88629,3736249992.0
2005-03-23 04:00:00,1.88629,1.88652,1.88566,1.88614,4052000006.0
2005-03-23 05:00:00,1.88616,1.88711,1.88601,1.88662,3896970003.0
2005-03-23 06:00:00,1.88667,1.88667,1.8854,1.88631,3896499992.0
2005-03-23 07:00:00,1.88609,1.88633,1.8853,1.88564,4151769985.0
2005-03-23 08:00:00,1.88566,1.88692,1.88528,1.8864,4571600001.0
2005-03-23 09:00:00,1.88634,1.88813,1.88527,1.88564,4031850007.0
2005-03-23 10:00:00,1.88549,1.88601,1.8826,1.88349,4359300009.0
2005-03-23 11:00:00,1.88346,1.88397,1.87803,1.87846,4137900011.0
2005-03-23 12:00:00,1.87856,1.88137,1.87816,1.88075,4587247001.0
2005-03-23 13:00:00,1.88056,1.88167,1.87847,1.87925,4388049997.0
2005-03-23 14:00:00,1.87936,1.87973,1.87629,1.87714,4139870006.0
2005-03-23 15:00:00,1.87714,1.87845,1.86962,1.87213,4580799987.0
2005-03-23 16:00:00,1.87201,1.87557,1.87091,1.87374,4689596985.0
2005-03-23 17:00:00,1.87344,1.8767,1.87283,1.87335,4066100000.0
2005-03-23 18:00:00,1.87363,1.87408,1.87034,1.87081,33161627003.0
2005-03-23 19:00:00,1.87083,1.87105,1.86715,1.87019,17035139971.0
2005-03-23 20:00:00,1.87003,1.87135,1.86906,1.86946,15584909987.0
2005-03-23 21:00:00,1.86947,1.86965,1.86578,1.86686,8907970012.0
2005-03-23 22:00:00,1.86676,1.86792,1.86636,1.86728,6280096981.0
2005-03-23 23:00:00,1.86709,1.87021,1.86697,1.86869,3823899999.0
2005-03-24 00:00:00,1.86882,1.86912,1.86838,1.86869,3628049993.0
2005-03-24 01:00:00,1.86893,1.87087,1.86873,1.87001,3533270003.0
2005-03-24 02:00:00,1.87019,1.87059,1.86821,1.86851,4276649987.0
2005-03-24 03:00:00,1.86867,1.87003,1.86796,1.87003,3872799998.0
2005-03-24 04:00:00,1.86989,1.8706,1.86919,1.87048,3672999998.0
2005-03-24 05:00:00,1.87043,1.87138,1.86991,1.87035,3849269996.0
2005-03-24 06:00:00,1.87053,1.87253,1.8702,1.87147,3772096978.0
2005-03-24 07:00:00,1.87164,1.87197,1.87023,1.87163,4141549992.0
2005-03-24 08:00:00,1.87168,1.87283,1.87115,1.87183,4486899990.0
2005-03-24 09:00:00,1.87221,1.87271,1.86986,1.87174,4208550004.0
2005-03-24 10:00:00,1.87191,1.87321,1.87049,1.8711,4571699993.0
2005-03-24 11:00:00,1.87108,1.87231,1.86829,1.86999,4231549993.0
2005-03-24 12:00:00,1.87001,1.87012,1.86692,1.86795,4171799990.0
2005-03-24 13:00:00,1.86793,1.87014,1.86775,1.86902,4624249998.0
2005-03-24 14:00:00,1.86886,1.87148,1.86878,1.86939,4015296997.0
2005-03-24 15:00:00,1.86938,1.87282,1.86767,1.87176,4284370000.0
2005-03-24 16:00:00,1.87191,1.87353,1.86978,1.87123,4473246997.0
2005-03-24 17:00:00,1.87121,1.87164,1.86793,1.86976,4294949989.0
2005-03-24 18:00:00,1.86969,1.87182,1.86887,1.87041,33180266962.0
2005-03-24 19:00:00,1.87051,1.87089,1.86864,1.86951,17324449989.0
2005-03-24 20:00:00,1.86938,1.87008,1.86828,1.86861,16115469978.0
2005-03-24 21:00:00,1.86894,1.86961,1.86815,1.86877,9017399987.0
2005-03-24 22:00:00,1.86896,1.86955,1.86865,1.86921,5859469986.0
2005-03-24 23:00:00,1.86919,1.86935,1.86807,1.86828,3761000011.0
2005-03-25 00:00:00,1.86836,1.86954,1.86811,1.86902,3660649993.0
2005-03-25 01:00:00,1.86872,1.86906,1.86722,1.86786,3719299996.0
2005-03-25 02:00:00,1.86782,1.86839,1.86739,1.86745,4168369991.0
2005-03-25 03:00:00,1.86753,1.86876,1.86753,1.86861,3786000002.0
2005-03-25 04:00:00,1.86843,1.86905,1.86828,1.86873,3589900000.0
2005-03-25 05:00:00,1.86876,1.86901,1.86794,1.86843,3348150009.0
2005-03-25 06:00:00,1.86848,1.86933,1.86811,1.86883,3468419993.0
2005-03-25 07:00:00,1.86874,1.86918,1.86824,1.86843,3627749999.0
2005-03-25 08:00:00,1.86871,1.86887,1.86746,1.86847,4152999996.0
2005-03-25 09:00:00,1.86832,1.87001,1.86786,1.86975,4006870008.0
2005-03-25 10:00:00,1.86953,1.87167,1.86914,1.87152,3793799985.0
2005-03-25 11:00:00,1.87153,1.87183,1.8706,1.87094,4352800000.0
2005-03-25 12:00:00,1.87094,1.87141,1.86891,1.8694,4081700001.0
2005-03-25 13:00:00,1.86963,1.87071,1.86855,1.86992,4070999988.0
2005-03-25 14:00:00,1.8699,1.87091,1.868,1.86842,4117447004.0
2005-03-25 15:00:00,1.86842,1.86894,1.8671,1.86754,4085469998.0
2005-03-25 16:00:00,1.86758,1.86968,1.86742,1.86938,4037569996.0
2005-03-25 17:00:00,1.8692,1.86982,1.86837,1.86838,3560369994.0
2005-03-25 18:00:00,1.86866,1.86916,1.86763,1.86764,33376269989.0
2005-03-25 19:00:00,1.86783,1.86896,1.8677,1.86849,16705059976.0
2005-03-25 20:00:00,1.86825,1.86875,1.86724,1.86841,16204999970.0
2005-03-25 21:00:00,1.86842,1.86939,1.86807,1.86906,8772849992.0
2005-03-25 22:00:00,1.86912,1.86963,1.86846,1.86937,6067700001.0
2005-03-25 23:00:00,1.86945,1.87027,1.86909,1.87026,4181500003.0
2005-03-28 00:00:00,1.8701,1.8703,1.8698,1.8701,264600007.0
2005-03-28 01:00:00,1.87,1.87,1.8689,1.8692,1398600037.0
2005-03-28 02:00:00,1.86891,1.86972,1.86659,1.86665,4222300002.0
2005-03-28 03:00:00,1.86661,1.86699,1.85919,1.85948,4533100001.0
2005-03-28 04:00:00,1.85964,1.86115,1.85903,1.86086,4396299998.0
2005-03-28 05:00:00,1.86086,1.86345,1.86037,1.8627,4501599997.0
2005-03-28 06:00:00,1.86286,1.86301,1.86145,1.86164,4639299989.0
2005-03-28 07:00:00,1.86185,1.86388,1.86156,1.86247,4522970011.0
2005-03-28 08:00:00,1.86224,1.86279,1.86088,1.86173,4245150002.0
2005-03-28 09:00:00,1.86153,1.86236,1.86121,1.86197,4343869999.0
2005-03-28 10:00:00,1.8622,1.863,1.86172,1.86241,4643299999.0
2005-03-28 11:00:00,1.86243,1.86392,1.86211,1.86346,4437299993.0
2005-03-28 12:00:00,1.86356,1.86383,1.86201,1.86306,4404750006.0
2005-03-28 13:00:00,1.8629,1.8645,1.8629,1.86373,4779669994.0
2005-03-28 14:00:00,1.86373,1.86501,1.86331,1.86464,4556549995.0
2005-03-28 15:00:00,1.86451,1.86521,1.85964,1.86093,4507799996.0
2005-03-28 16:00:00,1.86092,1.86678,1.86059,1.8655,4483249991.0
2005-03-28 17:00:00,1.86529,1.86576,1.8625,1.86332,4826400003.0
2005-03-28 18:00:00,1.86342,1.8662,1.86276,1.86493,34178496963.0
2005-03-28 19:00:00,1.86486,1.86611,1.86441,1.86549,17607219990.0
2005-03-28 20:00:00,1.86529,1.86588,1.86363,1.86414,15980516950.0
2005-03-28 21:00:00,1.86419,1.86642,1.86391,1.86426,8772189969.0
2005-03-28 22:00:00,1.86431,1.866,1.86414,1.86538,6366313997.0
2005-03-28 23:00:00,1.86529,1.86662,1.86506,1.86641,4503849996.0
2005-03-29 00:00:00,1.86656,1.86666,1.86515,1.86566,4379897000.0
2005-03-29 01:00:00,1.86559,1.86629,1.8648,1.86599,4339899994.0
2005-03-29 02:00:00,1.86615,1.86782,1.86561,1.86701,4542846972.0
2005-03-29 03:00:00,1.86693,1.86848,1.86668,1.86752,4454950005.0
2005-03-29 04:00:00,1.86739,1.8696,1.86647,1.86818,4400090004.0
2005-03-29 05:00:00,1.86828,1.87023,1.8681,1.86863,4322049990.0
2005-03-29 06:00:00,1.86879,1.86896,1.86788,1.8683,4304450001.0
2005-03-29 07:00:00,1.86851,1.8693,1.86727,1.86754,4435549991.0
2005-03-29 08:00:00,1.86764,1.87222,1.86717,1.87154,5036799996.0
2005-03-29 09:00:00,1.87151,1.87326,1.87036,1.87061,4528250000.0
2005-03-29 10:00:00,1.87056,1.87451,1.86993,1.8733,4476149990.0
2005-03-29 11:00:00,1.87333,1.874,1.8727,1.87292,4441199999.0
2005-03-29 12:00:00,1.87296,1.87417,1.87245,1.87414,4685799999.0
2005-03-29 13:00:00,1.87391,1.87423,1.87176,1.87296,4306920001.0
2005-03-29 14:00:00,1.87323,1.87545,1.87142,1.8735,4237299986.0
2005-03-29 15:00:00,1.87346,1.87443,1.87225,1.87271,4693070006.0
2005-03-29 16:00:00,1.87257,1.87436,1.87097,1.87436,4960699984.0
2005-03-29 17:00:00,1.87385,1.87548,1.87288,1.87524,4472799997.0
2005-03-29 18:00:00,1.87548,1.87548,1.87187,1.8747,33039156969.0
2005-03-29 19:00:00,1.8747,1.87505,1.87339,1.87457,16831446985.0
2005-03-29 20:00:00,1.87439,1.8756,1.87394,1.87517,15628183969.0
2005-03-29 21:00:00,1.87515,1.8765,1.87467,1.87497,9264269983.0
2005-03-29 22:00:00,1.87502,1.87539,1.87291,1.87343,6021297003.0
2005-03-29 23:00:00,1.87324,1.87431,1.87303,1.87381,4288569999.0
2005-03-30 00:00:00,1.87384,1.87578,1.87346,1.87497,4220649998.0
2005-03-30 01:00:00,1.87484,1.87544,1.87351,1.87478,4433169994.0
2005-03-30 02:00:00,1.87486,1.87563,1.87377,1.87534,4122799994.0
2005-03-30 03:00:00,1.87531,1.87653,1.87445,1.87627,4217969991.0
2005-03-30 04:00:00,1.87616,1.87741,1.87601,1.87706,4003949998.0
2005-03-30 05:00:00,1.87718,1.87839,1.87655,1.87786,4307949999.0
2005-03-30 06:00:00,1.87795,1.88051,1.87772,1.87842,4649699998.0
2005-03-30 07:00:00,1.87838,1.87962,1.87807,1.87925,4176949991.0
2005-03-30 08:00:00,1.87917,1.88009,1.87749,1.87971,4284719996.0
2005-03-30 09:00:00,1.8797,1.88048,1.87871,1.87908,4544170012.0
2005-03-30 10:00:00,1.87896,1.87983,1.87734,1.87779,4505349985.0
2005-03-30 11:00:00,1.87754,1.8831,1.87754,1.88051,4542096997.0
2005-03-30 12:00:00,1.88016,1.8817,1.87884,1.88009,4111800007.0
2005-03-30 13:00:00,1.88004,1.882,1.8796,1.88099,4521349996.0
2005-03-30 14:00:00,1.88084,1.88316,1.88035,1.881,4256399986.0
2005-03-30 15:00:00,1.88118,1.8827,1.87962,1.8818,4407219992.0
2005-03-30 16:00:00,1.88183,1.88419,1.88101,1.88278,4539069990.0
2005-03-30 17:00:00,1.88264,1.88442,1.88121,1.88149,4283549982.0
2005-03-30 18:00:00,1.88163,1.8825,1.87935,1.88082,33300156992.0
2005-03-30 19:00:00,1.88072,1.88142,1.87979,1.88134,17034599977.0
2005-03-30 20:00:00,1.88124,1.88133,1.87917,1.87983,16439769975.0
2005-03-30 21:00:00,1.87988,1.88026,1.87838,1.87984,9250199989.0
2005-03-30 22:00:00,1.8798,1.88,1.87754,1.87829,6477900015.0
2005-03-30 23:00:00,1.87811,1.87939,1.87764,1.87803,4477099992.0
2005-03-31 00:00:00,1.87808,1.87861,1.87608,1.87624,4028899991.0
2005-03-31 01:00:00,1.87632,1.87945,1.87632,1.87893,4429899999.0
2005-03-31 02:00:00,1.87904,1.88055,1.87837,1.88012,4710050007.0
2005-03-31 03:00:00,1.88028,1.88135,1.87832,1.87915,4099949998.0
2005-03-31 04:00:00,1.87906,1.87946,1.87789,1.87844,4494700007.0
2005-03-31 05:00:00,1.87856,1.8792,1.87822,1.87909,4448550002.0
2005-03-31 06:00:00,1.87916,1.87954,1.87841,1.87855,4396919987.0
2005-03-31 07:00:00,1.87848,1.88001,1.87773,1.87889,4257049988.0
2005-03-31 08:00:00,1.87815,1.87858,1.87519,1.87712,4559470005.0
2005-03-31 09:00:00,1.87726,1.87969,1.8767,1.87956,4636649988.0
2005-03-31 10:00:00,1.87943,1.88168,1.87899,1.88007,4362446982.0
2005-03-31 11:00:00,1.88006,1.88213,1.87946,1.88196,4081900000.0
2005-03-31 12:00:00,1.88194,1.88282,1.88028,1.88218,4802199997.0
2005-03-31 13:00:00,1.88241,1.8836,1.88135,1.88217,4599800002.0
2005-03-31 14:00:00,1.88211,1.88329,1.8813,1.88284,4028049993.0
2005-03-31 15:00:00,1.88291,1.88729,1.88124,1.8862,4602349998.0
2005-03-31 16:00:00,1.88611,1.89156,1.88594,1.8892,4574050010.0
2005-03-31 17:00:00,1.88933,1.88997,1.88605,1.88871,4763000019.0
2005-03-31 18:00:00,1.88854,1.8892,1.88756,1.88817,33214580960.0
2005-03-31 19:00:00,1.88813,1.88911,1.88766,1.88791,17375179995.0
2005-03-31 20:00:00,1.88803,1.88942,1.88701,1.88757,16215039971.0
2005-03-31 21:00:00,1.88748,1.88961,1.88725,1.88895,9462199985.0
2005-03-31 22:00:00,1.88895,1.89089,1.8888,1.88923,6228899990.0
2005-03-31 23:00:00,1.88915,1.89032,1.88879,1.89017,4748599998.0
2005-04-01 00:00:00,1.89014,1.89015,1.88872,1.88879,4555750009.0
2005-04-01 01:00:00,1.88906,1.88962,1.88688,1.88698,4527900001.0
2005-04-01 02:00:00,1.88691,1.88909,1.88631,1.88737,4198300003.0
2005-04-01 03:00:00,1.88728,1.88754,1.88526,1.88609,4615620000.0
2005-04-01 04:00:00,1.88599,1.88696,1.88573,1.88622,4623299995.0
2005-04-01 05:00:00,1.88617,1.88654,1.88515,1.88589,4400899989.0
2005-04-01 06:00:00,1.88618,1.88632,1.88513,1.8856,4352899980.0
2005-04-01 07:00:00,1.88553,1.88744,1.88531,1.88685,4663250000.0
2005-04-01 08:00:00,1.88698,1.88903,1.88517,1.88891,4322969998.0
2005-04-01 09:00:00,1.88893,1.88905,1.88649,1.88767,4560947001.0
2005-04-01 10:00:00,1.88739,1.88784,1.88561,1.88619,4663149994.0
2005-04-01 11:00:00,1.88585,1.88748,1.88551,1.88691,4437550005.0
2005-04-01 12:00:00,1.88686,1.88766,1.88628,1.88706,4447069992.0
2005-04-01 13:00:00,1.88699,1.88731,1.88555,1.88612,4171299986.0
2005-04-01 14:00:00,1.88617,1.8885,1.886,1.88779,4488749998.0
2005-04-01 15:00:00,1.88759,1.89656,1.88738,1.8941,4073049989.0
2005-04-01 16:00:00,1.89431,1.8944,1.88733,1.88861,4923599985.0
2005-04-01 17:00:00,1.88756,1.88802,1.87602,1.87778,4890400008.0
2005-04-01 18:00:00,1.87774,1.88017,1.87618,1.87856,32805219980.0
2005-04-01 19:00:00,1.87826,1.87949,1.87796,1.87869,17270570033.0
2005-04-01 20:00:00,1.87872,1.8828,1.87825,1.88256,15984709971.0
2005-04-01 21:00:00,1.88252,1.88278,1.88053,1.88083,8914550011.0
2005-04-01 22:00:00,1.88098,1.88128,1.8796,1.88047,6352500006.0
2005-04-01 23:00:00,1.88053,1.88178,1.87946,1.88178,4482649989.0
2005-04-04 00:00:00,1.8774,1.8787,1.8774,1.8786,1964999970.0
2005-04-04 01:00:00,1.8787,1.8792,1.8775,1.8776,2030499969.0
2005-04-04 02:00:00,1.87749,1.88018,1.87744,1.87903,4525899991.0
2005-04-04 03:00:00,1.87906,1.87943,1.87811,1.87897,4412199996.0
2005-04-04 04:00:00,1.87889,1.8797,1.87762,1.8782,4444999985.0
2005-04-04 05:00:00,1.8783,1.87897,1.87763,1.87804,4660899998.0
2005-04-04 06:00:00,1.87813,1.87899,1.87763,1.87899,4756749997.0
2005-04-04 07:00:00,1.87879,1.8794,1.8785,1.87876,4606999997.0
2005-04-04 08:00:00,1.87885,1.87897,1.87574,1.87674,4983699993.0
2005-04-04 09:00:00,1.87683,1.87845,1.87396,1.87416,4630500012.0
2005-04-04 10:00:00,1.87438,1.87562,1.87288,1.87351,4645599998.0
2005-04-04 11:00:00,1.87376,1.87761,1.87303,1.87526,4562349996.0
2005-04-04 12:00:00,1.87511,1.87541,1.8734,1.87379,3962800004.0
2005-04-04 13:00:00,1.87391,1.8759,1.87365,1.87494,4167349995.0
2005-04-04 14:00:00,1.87486,1.87545,1.87428,1.87439,4518999995.0
2005-04-04 15:00:00,1.87431,1.87452,1.87065,1.87388,4438246987.0
2005-04-04 16:00:00,1.87378,1.87399,1.87067,1.87194,4515470007.0
2005-04-04 17:00:00,1.87191,1.87353,1.87127,1.87242,4143049990.0
2005-04-04 18:00:00,1.87239,1.87415,1.87183,1.87343,33995149962.0
2005-04-04 19:00:00,1.87343,1.87471,1.8729,1.87441,17462016974.0
2005-04-04 20:00:00,1.87438,1.876,1.87403,1.87556,15314916981.0
2005-04-04 21:00:00,1.8754,1.8758,1.87452,1.87532,9385099972.0
2005-04-04 22:00:00,1.87554,1.8756,1.87413,1.87496,6713820001.0
2005-04-04 23:00:00,1.87494,1.8762,1.87431,1.87588,3987099997.0
2005-04-05 00:00:00,1.87596,1.87646,1.8752,1.87586,4598999988.0
2005-04-05 01:00:00,1.87591,1.87731,1.87564,1.87627,4595319995.0
2005-04-05 02:00:00,1.87644,1.87699,1.87527,1.87597,4308000009.0
2005-04-05 03:00:00,1.87573,1.87616,1.8737,1.87423,4260699995.0
2005-04-05 04:00:00,1.87443,1.87826,1.874,1.87637,4576299998.0
2005-04-05 05:00:00,1.87636,1.87725,1.87481,1.87648,4760700000.0
2005-04-05 06:00:00,1.87659,1.8773,1.8762,1.87625,4418049998.0
2005-04-05 07:00:00,1.87644,1.87678,1.8746,1.87488,4261500008.0
2005-04-05 08:00:00,1.87486,1.87602,1.8733,1.87341,4707199993.0
2005-04-05 09:00:00,1.87383,1.87499,1.87276,1.87319,4701399989.0
2005-04-05 10:00:00,1.87348,1.8765,1.87252,1.87354,4775049986.0
2005-04-05 11:00:00,1.87373,1.87585,1.87348,1.87486,4689500011.0
2005-04-05 12:00:00,1.87463,1.87532,1.87314,1.87349,4565100009.0
2005-04-05 13:00:00,1.87354,1.87386,1.8717,1.87191,4380299982.0
2005-04-05 14:00:00,1.87194,1.87777,1.87154,1.87711,4265050001.0
2005-04-05 15:00:00,1.87719,1.87991,1.87637,1.87754,4909819974.0
2005-04-05 16:00:00,1.87738,1.87802,1.87577,1.87644,4687350007.0
2005-04-05 17:00:00,1.8764,1.87795,1.87616,1.87689,4318599991.0
2005-04-05 18:00:00,1.8768,1.87796,1.87613,1.87698,33176969974.0
2005-04-05 19:00:00,1.87692,1.87821,1.87629,1.87777,17112636991.0
2005-04-05 20:00:00,1.87769,1.88148,1.87739,1.88042,16120600973.0
2005-04-05 21:00:00,1.88027,1.88066,1.87954,1.88036,9176046979.0
2005-04-05 22:00:00,1.88039,1.88104,1.87983,1.88083,6649746981.0
2005-04-05 23:00:00,1.88084,1.88087,1.8786,1.87954,4566299992.0
2005-04-06 00:00:00,1.87934,1.87997,1.87869,1.87919,3990720006.0
2005-04-06 01:00:00,1.87958,1.87989,1.87813,1.87925,4291269999.0
2005-04-06 02:00:00,1.87938,1.87954,1.87796,1.87922,4486169997.0
2005-04-06 03:00:00,1.87918,1.88061,1.87876,1.87954,4453469983.0
2005-04-06 04:00:00,1.87944,1.88232,1.87889,1.88184,4532849997.0
2005-04-06 05:00:00,1.88198,1.88205,1.88003,1.88082,4780670002.0
2005-04-06 06:00:00,1.8806,1.88283,1.88024,1.88192,4205120000.0
2005-04-06 07:00:00,1.8821,1.88237,1.88086,1.88155,4420869988.0
2005-04-06 08:00:00,1.88157,1.8844,1.88129,1.88252,4696350011.0
2005-04-06 09:00:00,1.88251,1.88292,1.88128,1.8818,4666699990.0
2005-04-06 10:00:00,1.88201,1.88252,1.8797,1.8817,4677299993.0
2005-04-06 11:00:00,1.88157,1.88326,1.88075,1.88102,4367200002.0
2005-04-06 12:00:00,1.88108,1.88145,1.87958,1.88035,4371599994.0
2005-04-06 13:00:00,1.88021,1.88076,1.87849,1.87886,4530019982.0
2005-04-06 14:00:00,1.87891,1.87944,1.87413,1.8761,4299849998.0
2005-04-06 15:00:00,1.87609,1.87917,1.87592,1.87831,4755449986.0
2005-04-06 16:00:00,1.87821,1.87899,1.87512,1.87672,4488449989.0
2005-04-06 17:00:00,1.87676,1.87845,1.87607,1.87828,4624346985.0
2005-04-06 18:00:00,1.8781,1.88255,1.8764,1.88218,33053239980.0
2005-04-06 19:00:00,1.88213,1.88274,1.88049,1.88239,17396699982.0
2005-04-06 20:00:00,1.88222,1.88237,1.88029,1.88055,15975749988.0
2005-04-06 21:00:00,1.88056,1.88111,1.87864,1.87938,9001899980.0
2005-04-06 22:00:00,1.87936,1.88077,1.87861,1.88031,6284299992.0
2005-04-06 23:00:00,1.88007,1.88066,1.87975,1.88046,4417020000.0
2005-04-07 00:00:00,1.88036,1.88064,1.87857,1.879,4360920009.0
2005-04-07 01:00:00,1.87893,1.87996,1.87757,1.87876,4126599983.0
2005-04-07 02:00:00,1.87896,1.87956,1.87819,1.8791,7046700002.0
2005-04-07 03:00:00,1.87907,1.88132,1.87884,1.8809,6431449982.0
2005-04-07 04:00:00,1.88081,1.88266,1.88076,1.88205,6513070011.0
2005-04-07 05:00:00,1.88179,1.8825,1.88119,1.8813,6093899993.0
2005-04-07 06:00:00,1.88138,1.88345,1.88119,1.88282,6931199974.0
2005-04-07 07:00:00,1.8829,1.88398,1.88176,1.88339,6638949991.0
2005-04-07 08:00:00,1.8834,1.88525,1.88202,1.88254,6949599998.0
2005-04-07 09:00:00,1.88238,1.88499,1.88194,1.88471,7008999988.0
2005-04-07 10:00:00,1.88469,1.88528,1.87847,1.88023,7308099989.0
2005-04-07 11:00:00,1.88024,1.88039,1.87726,1.87758,7513300003.0
2005-04-07 12:00:00,1.87756,1.87897,1.87678,1.87841,7408549987.0
2005-04-07 13:00:00,1.87838,1.87927,1.8753,1.87894,7891489999.0
2005-04-07 14:00:00,1.87901,1.88088,1.87712,1.87877,7460449998.0
2005-04-07 15:00:00,1.87858,1.87983,1.87787,1.87857,6038793989.0
2005-04-07 16:00:00,1.87851,1.87862,1.87607,1.87647,4632800001.0
2005-04-07 17:00:00,1.87648,1.87782,1.87557,1.87631,4619720002.0
2005-04-07 18:00:00,1.87611,1.87806,1.87544,1.87689,33016883981.0
2005-04-07 19:00:00,1.87676,1.87703,1.86988,1.87151,17244436992.0
2005-04-07 20:00:00,1.87146,1.8719,1.86761,1.86861,15616349986.0
2005-04-07 21:00:00,1.86877,1.86968,1.86828,1.86913,8663019992.0
2005-04-07 22:00:00,1.86929,1.87012,1.86902,1.86921,6120820005.0
2005-04-07 23:00:00,1.86927,1.8708,1.86871,1.87023,4429199996.0
2005-04-08 00:00:00,1.87024,1.87057,1.86932,1.87014,4349900007.0
2005-04-08 01:00:00,1.87007,1.87093,1.86895,1.86916,4135599993.0
2005-04-08 02:00:00,1.86926,1.86926,1.86686,1.8673,4693569999.0
2005-04-08 03:00:00,1.86735,1.8693,1.86689,1.86909,4260500004.0
2005-04-08 04:00:00,1.86899,1.87007,1.86872,1.86942,4418300007.0
2005-04-08 05:00:00,1.86929,1.86985,1.86866,1.86902,4692619987.0
2005-04-08 06:00:00,1.86922,1.86956,1.86851,1.86911,4739699999.0
2005-04-08 07:00:00,1.86918,1.86958,1.86843,1.86877,4391849986.0
2005-04-08 08:00:00,1.8687,1.86977,1.86692,1.86701,4639969997.0
2005-04-08 09:00:00,1.86699,1.8699,1.86689,1.86854,4239550009.0
2005-04-08 10:00:00,1.86846,1.86961,1.86745,1.86816,4435150002.0
2005-04-08 11:00:00,1.86804,1.87066,1.86792,1.87,4642616992.0
2005-04-08 12:00:00,1.86984,1.87032,1.86858,1.86866,4598239999.0
2005-04-08 13:00:00,1.86883,1.87025,1.86851,1.86905,4381650001.0
2005-04-08 14:00:00,1.8691,1.87034,1.86787,1.86929,4074896980.0
2005-04-08 15:00:00,1.86917,1.8707,1.86864,1.86935,4265246984.0
2005-04-08 16:00:00,1.86941,1.87552,1.86923,1.87427,4640700000.0
2005-04-08 17:00:00,1.87451,1.88251,1.87393,1.88223,4874699998.0
2005-04-08 18:00:00,1.88233,1.88415,1.881,1.88205,32887836992.0
2005-04-08 19:00:00,1.88206,1.88301,1.88136,1.88239,18076266979.0
2005-04-08 20:00:00,1.8823,1.88443,1.88217,1.8841,15448146994.0
2005-04-08 21:00:00,1.88404,1.88516,1.88315,1.88454,9086300001.0
2005-04-08 22:00:00,1.88461,1.88549,1.88432,1.88499,6622499989.0
2005-04-11 00:00:00,1.8843,1.8849,1.8827,1.8827,2711999970.0
2005-04-11 01:00:00,1.8827,1.8828,1.8816,1.8825,4339199952.0
2005-04-11 02:00:00,1.88219,1.88316,1.8815,1.88274,5171499986.0
2005-04-11 03:00:00,1.88281,1.883,1.88094,1.8821,5060899976.0
2005-04-11 04:00:00,1.88208,1.88412,1.88195,1.88397,5155049994.0
2005-04-11 05:00:00,1.88386,1.88502,1.88248,1.88281,5155999982.0
2005-04-11 06:00:00,1.88296,1.88321,1.88185,1.88264,4777299990.0
2005-04-11 07:00:00,1.88266,1.88335,1.882,1.88243,4337870003.0
2005-04-11 08:00:00,1.88251,1.8841,1.88229,1.88401,4397400003.0
2005-04-11 09:00:00,1.88411,1.88717,1.88284,1.88685,4666066994.0
2005-04-11 10:00:00,1.88686,1.89135,1.88666,1.89036,4451500003.0
2005-04-11 11:00:00,1.89029,1.89087,1.88897,1.88946,4667699989.0
2005-04-11 12:00:00,1.88953,1.88955,1.88769,1.88798,4679249998.0
2005-04-11 13:00:00,1.88781,1.89168,1.8877,1.8906,4386970001.0
2005-04-11 14:00:00,1.89083,1.89093,1.88747,1.88924,4388150006.0
2005-04-11 15:00:00,1.88933,1.89097,1.88851,1.89058,4749699993.0
2005-04-11 16:00:00,1.89049,1.89073,1.88765,1.88995,4695999993.0
2005-04-11 17:00:00,1.88969,1.89148,1.88826,1.89028,4540600019.0
2005-04-11 18:00:00,1.89056,1.89316,1.89028,1.8917,33074316947.0
2005-04-11 19:00:00,1.89151,1.89224,1.89036,1.89079,16867049984.0
2005-04-11 20:00:00,1.89075,1.89123,1.8901,1.89027,15848269951.0
2005-04-11 21:00:00,1.89056,1.89121,1.89008,1.89091,8871270012.0
2005-04-11 22:00:00,1.89081,1.89114,1.88944,1.89041,6271870002.0
2005-04-11 23:00:00,1.89034,1.8908,1.88962,1.89051,4523349993.0
2005-04-12 00:00:00,1.89024,1.8904,1.88901,1.88991,4437849997.0
2005-04-12 01:00:00,1.89003,1.89134,1.88951,1.89134,4586999993.0
2005-04-12 02:00:00,1.89158,1.89221,1.88902,1.88969,4303300005.0
2005-04-12 03:00:00,1.88966,1.89131,1.88908,1.89131,4067869994.0
2005-04-12 04:00:00,1.89123,1.89172,1.89056,1.89156,4391500003.0
2005-04-12 05:00:00,1.89119,1.89195,1.89014,1.89035,4501500001.0
2005-04-12 06:00:00,1.89034,1.89112,1.89013,1.8906,4230149987.0
2005-04-12 07:00:00,1.89074,1.89107,1.88971,1.89026,4772600010.0
2005-04-12 08:00:00,1.89037,1.89392,1.89031,1.89283,4950349994.0
2005-04-12 09:00:00,1.89273,1.89338,1.89085,1.89168,4570569997.0
2005-04-12 10:00:00,1.89163,1.89245,1.89097,1.89103,4308199992.0
2005-04-12 11:00:00,1.89084,1.89391,1.8906,1.8922,4580570006.0
2005-04-12 12:00:00,1.89218,1.89337,1.89106,1.89318,4264169985.0
2005-04-12 13:00:00,1.89316,1.89454,1.89191,1.89389,4481049990.0
2005-04-12 14:00:00,1.89371,1.8964,1.88793,1.88884,4675669997.0
2005-04-12 15:00:00,1.88871,1.88967,1.87594,1.88641,4405899990.0
2005-04-12 16:00:00,1.8862,1.88682,1.8835,1.8856,3937546995.0
2005-04-12 17:00:00,1.8856,1.88618,1.88279,1.88387,3877320001.0
2005-04-12 18:00:00,1.88378,1.88566,1.88374,1.88503,33592616970.0
2005-04-12 19:00:00,1.88503,1.88657,1.88469,1.88547,17493500003.0
2005-04-12 20:00:00,1.88561,1.89108,1.88353,1.89061,15869099978.0
2005-04-12 21:00:00,1.89085,1.8914,1.89005,1.89107,8493099999.0
2005-04-12 22:00:00,1.8912,1.89203,1.89097,1.89175,5437149972.0
2005-04-12 23:00:00,1.89155,1.8924,1.8915,1.89165,3401299999.0
2005-04-13 00:00:00,1.89162,1.89175,1.88967,1.89095,3466999996.0
2005-04-13 01:00:00,1.89078,1.89138,1.88451,1.88903,3207399986.0
2005-04-13 02:00:00,1.8892,1.8915,1.88916,1.89027,3386220000.0
2005-04-13 03:00:00,1.89034,1.89133,1.88957,1.89128,3662250002.0
2005-04-13 04:00:00,1.8911,1.89163,1.89008,1.89162,3063300004.0
2005-04-13 05:00:00,1.89165,1.89314,1.89132,1.89245,3294500001.0
2005-04-13 06:00:00,1.89249,1.89307,1.89194,1.89197,3218219993.0
2005-04-13 07:00:00,1.89213,1.89325,1.89061,1.89232,3500099998.0
2005-04-13 08:00:00,1.89237,1.89453,1.89213,1.89397,3931699990.0
2005-04-13 09:00:00,1.89395,1.89451,1.89253,1.89335,3766949995.0
2005-04-13 10:00:00,1.8937,1.89522,1.89231,1.89281,4022299992.0
2005-04-13 11:00:00,1.89278,1.89407,1.89198,1.892,4390870004.0
2005-04-13 12:00:00,1.89186,1.89289,1.8912,1.89133,3874400001.0
2005-04-13 13:00:00,1.89143,1.8922,1.89034,1.89106,3819900001.0
2005-04-13 14:00:00,1.89118,1.89459,1.88801,1.88802,4038199999.0
2005-04-13 15:00:00,1.88814,1.88978,1.88704,1.88861,4095200002.0
2005-04-13 16:00:00,1.88857,1.89245,1.88806,1.8919,4058199988.0
2005-04-13 17:00:00,1.89182,1.89527,1.89166,1.89267,3812849997.0
2005-04-13 18:00:00,1.89255,1.8931,1.89101,1.89122,32660189944.0
2005-04-13 19:00:00,1.89125,1.89353,1.891,1.89298,17491949973.0
2005-04-13 20:00:00,1.89197,1.8937,1.89197,1.89342,16450600001.0
2005-04-13 21:00:00,1.89345,1.89356,1.89268,1.8931,9064499991.0
2005-04-13 22:00:00,1.89323,1.89469,1.89298,1.89407,6187749985.0
2005-04-13 23:00:00,1.89403,1.89437,1.89285,1.89418,3206949993.0
2005-04-14 00:00:00,1.89408,1.89466,1.89347,1.89382,2871399991.0
2005-04-14 01:00:00,1.894,1.89408,1.89266,1.89342,3233290004.0
2005-04-14 02:00:00,1.89352,1.89403,1.89247,1.89311,3582700002.0
2005-04-14 03:00:00,1.89329,1.89345,1.89049,1.89088,3211000006.0
2005-04-14 04:00:00,1.89087,1.89092,1.88836,1.88893,3461000005.0
2005-04-14 05:00:00,1.88904,1.88994,1.88852,1.88902,3513547001.0
2005-04-14 06:00:00,1.88907,1.88947,1.88819,1.88879,3406569989.0
2005-04-14 07:00:00,1.88878,1.88976,1.88765,1.88804,3585299993.0
2005-04-14 08:00:00,1.88802,1.88832,1.8855,1.88722,3967300007.0
2005-04-14 09:00:00,1.88734,1.88958,1.88711,1.88778,4119850001.0
2005-04-14 10:00:00,1.88775,1.88832,1.88678,1.88742,4033199996.0
2005-04-14 11:00:00,1.88757,1.88781,1.88415,1.88486,3918449995.0
2005-04-14 12:00:00,1.88488,1.88527,1.88313,1.88343,3796800012.0
2005-04-14 13:00:00,1.88377,1.88379,1.88094,1.88252,4094549994.0
2005-04-14 14:00:00,1.88271,1.88353,1.87966,1.8801,3995450004.0
2005-04-14 15:00:00,1.88048,1.88174,1.87744,1.87779,3912649997.0
2005-04-14 16:00:00,1.87771,1.88109,1.87539,1.88102,3904399982.0
2005-04-14 17:00:00,1.8812,1.8826,1.87916,1.87969,4132299995.0
2005-04-14 18:00:00,1.88038,1.88142,1.87968,1.88065,33314856985.0
2005-04-14 19:00:00,1.88064,1.88105,1.87776,1.87923,17221449964.0
2005-04-14 20:00:00,1.8792,1.88135,1.87826,1.88104,16314739993.0
2005-04-14 21:00:00,1.88115,1.88211,1.88073,1.88127,8860100021.0
2005-04-14 22:00:00,1.88137,1.88161,1.8784,1.88107,6112849993.0
2005-04-14 23:00:00,1.8811,1.88125,1.87861,1.87952,3330746980.0
2005-04-15 00:00:00,1.87953,1.8799,1.87891,1.87916,3511100000.0
2005-04-15 01:00:00,1.87911,1.88106,1.87911,1.88061,2952149989.0
2005-04-15 02:00:00,1.88065,1.88125,1.87985,1.88062,3491450000.0
2005-04-15 03:00:00,1.88065,1.88126,1.88018,1.88018,3163949993.0
2005-04-15 04:00:00,1.88001,1.8806,1.87932,1.88034,3092149996.0
2005-04-15 05:00:00,1.88053,1.88059,1.87924,1.87975,2707500002.0
2005-04-15 06:00:00,1.87977,1.87985,1.87717,1.87763,3681349994.0
2005-04-15 07:00:00,1.8778,1.87883,1.87759,1.87788,3702849985.0
2005-04-15 08:00:00,1.87797,1.88095,1.87535,1.87982,3494300006.0
2005-04-15 09:00:00,1.87992,1.88255,1.87812,1.88145,4132393987.0
2005-04-15 10:00:00,1.88142,1.88522,1.88087,1.8832,4027549997.0
2005-04-15 11:00:00,1.88337,1.8834,1.88052,1.88103,4249546984.0
2005-04-15 12:00:00,1.88125,1.88411,1.88105,1.88403,3921270005.0
2005-04-15 13:00:00,1.88389,1.88808,1.88174,1.88717,3883250005.0
2005-04-15 14:00:00,1.88742,1.88887,1.8859,1.88782,4163049998.0
2005-04-15 15:00:00,1.88615,1.89031,1.8837,1.88842,4493093967.0
2005-04-15 16:00:00,1.8892,1.89465,1.88873,1.89317,4333369990.0
2005-04-15 17:00:00,1.89288,1.89396,1.89139,1.8926,3869899996.0
2005-04-15 18:00:00,1.89268,1.89284,1.89144,1.89166,34052619960.0
2005-04-15 19:00:00,1.89142,1.89173,1.88895,1.89011,17485149976.0
2005-04-15 20:00:00,1.89003,1.8916,1.88897,1.89112,15993867016.0
2005-04-15 21:00:00,1.89114,1.89267,1.89034,1.89193,9269949979.0
2005-04-15 22:00:00,1.89208,1.89266,1.89095,1.89238,6252049985.0
2005-04-18 00:00:00,1.8936,1.8944,1.8934,1.8936,1487200000.0
2005-04-18 01:00:00,1.8936,1.8939,1.893,1.8934,1352000000.0
2005-04-18 02:00:00,1.89336,1.89343,1.88839,1.89029,3639599997.0
2005-04-18 03:00:00,1.89028,1.8903,1.88861,1.8895,3178547004.0
2005-04-18 04:00:00,1.88942,1.8903,1.88813,1.88897,3469949995.0
2005-04-18 05:00:00,1.88895,1.88941,1.88829,1.88883,2845649995.0
2005-04-18 06:00:00,1.88892,1.88942,1.8884,1.88866,3261999983.0
2005-04-18 07:00:00,1.88888,1.88989,1.8884,1.88985,3450499999.0
2005-04-18 08:00:00,1.88979,1.89255,1.8886,1.89199,4015199996.0
2005-04-18 09:00:00,1.89198,1.89656,1.89177,1.89589,3829099988.0
2005-04-18 10:00:00,1.8957,1.9,1.89546,1.89956,3886099995.0
2005-04-18 11:00:00,1.89967,1.9005,1.89822,1.89983,3998549996.0
2005-04-18 12:00:00,1.89981,1.90068,1.89847,1.89921,3969999991.0
2005-04-18 13:00:00,1.8992,1.89982,1.89652,1.89839,3900449993.0
2005-04-18 14:00:00,1.89835,1.89931,1.89653,1.89855,4021346987.0
2005-04-18 15:00:00,1.89844,1.90136,1.89776,1.89995,4223650000.0
2005-04-18 16:00:00,1.89978,1.90398,1.8985,1.90398,4107593979.0
2005-04-18 17:00:00,1.9037,1.90548,1.90178,1.90476,4007499993.0
2005-04-18 18:00:00,1.90455,1.90503,1.90326,1.90343,32851290000.0
2005-04-18 19:00:00,1.90345,1.90482,1.90181,1.90443,16795246989.0
2005-04-18 20:00:00,1.90437,1.9045,1.90314,1.90337,15803699971.0
2005-04-18 21:00:00,1.90327,1.90368,1.90265,1.90265,8305349998.0
2005-04-18 22:00:00,1.90266,1.90396,1.90257,1.90335,5785199991.0
2005-04-18 23:00:00,1.90326,1.90399,1.90298,1.9039,3450369995.0
2005-04-19 00:00:00,1.90382,1.90425,1.90338,1.90387,3037099992.0
2005-04-19 01:00:00,1.90381,1.90404,1.90004,1.90041,2886269995.0
2005-04-19 02:00:00,1.89987,1.90272,1.89977,1.9027,3571546992.0
2005-04-19 03:00:00,1.90289,1.90327,1.90183,1.90279,3404649997.0
2005-04-19 04:00:00,1.90278,1.90354,1.90129,1.90178,3639699988.0
2005-04-19 05:00:00,1.90188,1.90343,1.90175,1.90309,3484399994.0
2005-04-19 06:00:00,1.90313,1.90464,1.90245,1.90369,3192299997.0
2005-04-19 07:00:00,1.90369,1.90526,1.90339,1.90382,3407450000.0
2005-04-19 08:00:00,1.90395,1.90588,1.90372,1.90564,3810216992.0
2005-04-19 09:00:00,1.90552,1.90917,1.90461,1.90898,3838119994.0
2005-04-19 10:00:00,1.90875,1.90985,1.90623,1.90627,3887300001.0
2005-04-19 11:00:00,1.90592,1.91086,1.905,1.91086,4188399997.0
2005-04-19 12:00:00,1.9107,1.91261,1.90744,1.90802,3717969996.0
2005-04-19 13:00:00,1.90844,1.91102,1.90772,1.91002,4183700004.0
2005-04-19 14:00:00,1.91021,1.91247,1.90871,1.91117,3832299987.0
2005-04-19 15:00:00,1.91104,1.91197,1.90994,1.91158,3920949995.0
2005-04-19 16:00:00,1.91158,1.91633,1.91134,1.9161,3836699983.0
2005-04-19 17:00:00,1.91587,1.91739,1.91532,1.91616,3739270004.0
2005-04-19 18:00:00,1.91632,1.91639,1.91453,1.91496,33601719975.0
2005-04-19 19:00:00,1.91498,1.91563,1.91466,1.91493,16999350018.0
2005-04-19 20:00:00,1.91501,1.91724,1.91475,1.917,15064849999.0
2005-04-19 21:00:00,1.91699,1.92011,1.91686,1.91905,8925149982.0
2005-04-19 22:00:00,1.9191,1.91916,1.91708,1.91806,5505769998.0
2005-04-19 23:00:00,1.91795,1.91865,1.9164,1.91643,3160600000.0
2005-04-20 00:00:00,1.91657,1.91809,1.91637,1.91668,3403850004.0
2005-04-20 01:00:00,1.9167,1.91712,1.91595,1.91628,3011799996.0
2005-04-20 02:00:00,1.91625,1.9175,1.91625,1.91719,3437400004.0
2005-04-20 03:00:00,1.91718,1.91853,1.917,1.91772,3208419994.0
2005-04-20 04:00:00,1.91772,1.91899,1.91716,1.91834,3481399996.0
2005-04-20 05:00:00,1.91835,1.91839,1.91653,1.91722,3072400002.0
2005-04-20 06:00:00,1.91731,1.91751,1.91655,1.9171,3437499987.0
2005-04-20 07:00:00,1.91729,1.91811,1.91665,1.91782,3498499987.0
2005-04-20 08:00:00,1.91785,1.9197,1.91671,1.91842,4282899992.0
2005-04-20 09:00:00,1.91832,1.91853,1.9156,1.91629,3886499998.0
2005-04-20 10:00:00,1.9163,1.91716,1.91342,1.91422,3713250001.0
2005-04-20 11:00:00,1.91416,1.91434,1.9121,1.91382,4323850003.0
2005-04-20 12:00:00,1.91383,1.91453,1.91249,1.91282,3694050003.0
2005-04-20 13:00:00,1.91302,1.91506,1.91238,1.91427,4255870007.0
2005-04-20 14:00:00,1.91426,1.91546,1.91061,1.912,4352800006.0
2005-04-20 15:00:00,1.91205,1.91474,1.90954,1.91428,4495696986.0
2005-04-20 16:00:00,1.9144,1.91836,1.9141,1.91651,4090199993.0
2005-04-20 17:00:00,1.91666,1.92137,1.91599,1.91936,3737299990.0
2005-04-20 18:00:00,1.91936,1.91995,1.91725,1.9189,33042320034.0
2005-04-20 19:00:00,1.91878,1.91961,1.91829,1.91921,16999769976.0
2005-04-20 20:00:00,1.91918,1.91967,1.91698,1.91876,16000853959.0
2005-04-20 21:00:00,1.91889,1.92112,1.91851,1.91956,8706019989.0
2005-04-20 22:00:00,1.91957,1.9199,1.91851,1.91898,5715216981.0
2005-04-20 23:00:00,1.9189,1.91982,1.91792,1.9193,3113649998.0
2005-04-21 00:00:00,1.91938,1.9194,1.91776,1.91789,3262199995.0
2005-04-21 01:00:00,1.91774,1.91954,1.9175,1.91849,3444999990.0
2005-04-21 02:00:00,1.91845,1.92084,1.91745,1.91935,3790199989.0
2005-04-21 03:00:00,1.91957,1.92028,1.91835,1.91995,3362199996.0
2005-04-21 04:00:00,1.91994,1.92028,1.91905,1.91982,3328099993.0
2005-04-21 05:00:00,1.91976,1.91976,1.91805,1.9188,3046600000.0
2005-04-21 06:00:00,1.91887,1.91989,1.91815,1.91857,2956699994.0
2005-04-21 07:00:00,1.91882,1.9212,1.91754,1.92061,3232270002.0
2005-04-21 08:00:00,1.92004,1.9204,1.91709,1.91746,4156250003.0
2005-04-21 09:00:00,1.91743,1.91782,1.91527,1.9157,3612000004.0
2005-04-21 10:00:00,1.91558,1.9171,1.91147,1.91267,4241200005.0
2005-04-21 11:00:00,1.91269,1.91348,1.91104,1.91333,4014919987.0
2005-04-21 12:00:00,1.91342,1.91401,1.91038,1.91069,3784699988.0
2005-04-21 13:00:00,1.91099,1.9112,1.90678,1.90687,3838300002.0
2005-04-21 14:00:00,1.90695,1.90959,1.90637,1.9081,3786200001.0
2005-04-21 15:00:00,1.90797,1.90938,1.90667,1.90891,3759300004.0
2005-04-21 16:00:00,1.90918,1.91321,1.90808,1.91226,4159699990.0
2005-04-21 17:00:00,1.91207,1.91371,1.90839,1.90968,4238500012.0
2005-04-21 18:00:00,1.90928,1.90928,1.90607,1.90783,32586516978.0
2005-04-21 19:00:00,1.90792,1.91028,1.90759,1.90773,16535166977.0
2005-04-21 20:00:00,1.9077,1.90889,1.9072,1.90755,15999419976.0
2005-04-21 21:00:00,1.90762,1.90906,1.90754,1.90895,9321449997.0
2005-04-21 22:00:00,1.90903,1.90953,1.90826,1.90827,6183199988.0
2005-04-21 23:00:00,1.90797,1.90911,1.90643,1.90725,3623100002.0
2005-04-22 00:00:00,1.90722,1.90854,1.90703,1.90834,3169819996.0
2005-04-22 01:00:00,1.90838,1.9087,1.90744,1.90754,3066370000.0
2005-04-22 02:00:00,1.90764,1.90817,1.90647,1.90685,3768149998.0
2005-04-22 03:00:00,1.90692,1.90783,1.90654,1.90747,3341599985.0
2005-04-22 04:00:00,1.90745,1.90831,1.9073,1.9081,3369800000.0
2005-04-22 05:00:00,1.90815,1.90815,1.90721,1.90739,2982569999.0
2005-04-22 06:00:00,1.9074,1.90809,1.9054,1.90708,3465840003.0
2005-04-22 07:00:00,1.90727,1.90876,1.90715,1.90866,3402349999.0
2005-04-22 08:00:00,1.9086,1.91049,1.90803,1.90828,3742137008.0
2005-04-22 09:00:00,1.90806,1.91226,1.90794,1.91226,3881699992.0
2005-04-22 10:00:00,1.91232,1.91411,1.90925,1.90945,4017399995.0
2005-04-22 11:00:00,1.9094,1.91372,1.90925,1.91273,4191999992.0
2005-04-22 12:00:00,1.91293,1.91658,1.91293,1.91408,3827969995.0
2005-04-22 13:00:00,1.91437,1.9164,1.9138,1.91427,3874899999.0
2005-04-22 14:00:00,1.91434,1.91665,1.91365,1.91638,3624449994.0
2005-04-22 15:00:00,1.91627,1.91652,1.91491,1.91547,3919669986.0
2005-04-22 16:00:00,1.91573,1.91649,1.91463,1.91512,3912349998.0
2005-04-22 17:00:00,1.91512,1.91666,1.91393,1.91467,3495249993.0
2005-04-22 18:00:00,1.91472,1.91512,1.91314,1.91341,32138436970.0
2005-04-22 19:00:00,1.91336,1.914,1.9115,1.91308,17229289982.0
2005-04-22 20:00:00,1.91308,1.91512,1.91196,1.91465,15431849989.0
2005-04-22 21:00:00,1.91459,1.91519,1.9121,1.91374,9724699974.0
2005-04-22 22:00:00,1.91376,1.91457,1.91168,1.91414,6335899995.0
2005-04-25 00:00:00,1.9167,1.9171,1.916,1.9165,1940400044.0
2005-04-25 01:00:00,1.9166,1.9167,1.9141,1.9145,1808100041.0
2005-04-25 02:00:00,1.91422,1.91437,1.91028,1.91115,3657499994.0
2005-04-25 03:00:00,1.91128,1.91272,1.9109,1.91121,3254999994.0
2005-04-25 04:00:00,1.9112,1.91143,1.90939,1.90951,4027799988.0
2005-04-25 05:00:00,1.90953,1.91074,1.90948,1.91033,3391450012.0
2005-04-25 06:00:00,1.9104,1.91161,1.90974,1.91099,3163800001.0
2005-04-25 07:00:00,1.9111,1.91234,1.91004,1.91178,3160100006.0
2005-04-25 08:00:00,1.91186,1.91488,1.91146,1.9137,4047500018.0
2005-04-25 09:00:00,1.91343,1.91526,1.91296,1.91424,3718500007.0
2005-04-25 10:00:00,1.91388,1.91469,1.90964,1.91033,4139900003.0
2005-04-25 11:00:00,1.90983,1.91276,1.90806,1.91263,4135719998.0
2005-04-25 12:00:00,1.9126,1.91275,1.91051,1.91082,3687569988.0
2005-04-25 13:00:00,1.9108,1.91089,1.90966,1.91029,4158700006.0
2005-04-25 14:00:00,1.91038,1.91103,1.9087,1.91004,3646599990.0
2005-04-25 15:00:00,1.91007,1.91109,1.90891,1.9095,3981399997.0
2005-04-25 16:00:00,1.90953,1.91171,1.90776,1.91132,3938950008.0
2005-04-25 17:00:00,1.91114,1.91145,1.90981,1.91133,3862169999.0
2005-04-25 18:00:00,1.91128,1.91135,1.90967,1.91045,33625816942.0
2005-04-25 19:00:00,1.91046,1.91132,1.90972,1.91094,16967413977.0
2005-04-25 20:00:00,1.91081,1.91094,1.90884,1.90985,15830149976.0
2005-04-25 21:00:00,1.90991,1.91133,1.90982,1.91068,9151350005.0
2005-04-25 22:00:00,1.91074,1.91184,1.91012,1.91074,5811349992.0
2005-04-25 23:00:00,1.91075,1.91192,1.91043,1.91075,3185820005.0
2005-04-26 00:00:00,1.91073,1.9114,1.91042,1.9111,3149047003.0
2005-04-26 01:00:00,1.91095,1.91191,1.91072,1.91079,3190846998.0
2005-04-26 02:00:00,1.9109,1.912,1.91064,1.91163,3839399993.0
2005-04-26 03:00:00,1.9117,1.91217,1.91126,1.91138,3534949998.0
2005-04-26 04:00:00,1.91135,1.91157,1.91061,1.91096,3307050004.0
2005-04-26 05:00:00,1.911,1.91229,1.91085,1.91219,3248399996.0
2005-04-26 06:00:00,1.91236,1.91286,1.9111,1.91209,3326900001.0
2005-04-26 07:00:00,1.9124,1.91273,1.91157,1.91197,3607800009.0
2005-04-26 08:00:00,1.91203,1.91229,1.90757,1.90804,3703449998.0
2005-04-26 09:00:00,1.90776,1.90868,1.90455,1.90515,3889850010.0
2005-04-26 10:00:00,1.90503,1.90701,1.90437,1.90605,4106469991.0
2005-04-26 11:00:00,1.90603,1.9068,1.9057,1.90639,4534699990.0
2005-04-26 12:00:00,1.90591,1.90651,1.9045,1.90543,3617770007.0
2005-04-26 13:00:00,1.90539,1.90643,1.90342,1.90542,4236316991.0
2005-04-26 14:00:00,1.90538,1.90841,1.90472,1.90607,3867299995.0
2005-04-26 15:00:00,1.9061,1.90703,1.90506,1.90556,3746799996.0
2005-04-26 16:00:00,1.90511,1.90511,1.90198,1.90359,4193500001.0
2005-04-26 17:00:00,1.90336,1.90404,1.90224,1.90374,3742349984.0
2005-04-26 18:00:00,1.90374,1.90492,1.9028,1.90367,34319133965.0
2005-04-26 19:00:00,1.90378,1.90517,1.90362,1.90399,17441113980.0
2005-04-26 20:00:00,1.90388,1.90551,1.90372,1.90551,16074946957.0
2005-04-26 21:00:00,1.90541,1.90562,1.90442,1.90535,9102899995.0
2005-04-26 22:00:00,1.9054,1.90614,1.90501,1.90547,5691650002.0
2005-04-26 23:00:00,1.90545,1.90687,1.90514,1.90534,3199199999.0
2005-04-27 00:00:00,1.9053,1.90588,1.90479,1.90504,3133969999.0
2005-04-27 01:00:00,1.9051,1.90618,1.90463,1.90508,3099549989.0
2005-04-27 02:00:00,1.90515,1.90529,1.90419,1.90442,3827799994.0
2005-04-27 03:00:00,1.90448,1.90493,1.90411,1.90458,3100499990.0
2005-04-27 04:00:00,1.90443,1.90443,1.90292,1.904,3246099997.0
2005-04-27 05:00:00,1.90422,1.90451,1.90332,1.90397,3169099994.0
2005-04-27 06:00:00,1.90402,1.906,1.90393,1.90508,3455570000.0
2005-04-27 07:00:00,1.9053,1.90614,1.90271,1.90302,3553999989.0
2005-04-27 08:00:00,1.90337,1.90364,1.89882,1.89882,4162950013.0
2005-04-27 09:00:00,1.89893,1.90157,1.89893,1.901,3892749991.0
2005-04-27 10:00:00,1.90095,1.90165,1.89984,1.90006,3903799987.0
2005-04-27 11:00:00,1.90015,1.90063,1.89983,1.90025,3830800005.0
2005-04-27 12:00:00,1.90015,1.90089,1.8999,1.90037,3690849996.0
2005-04-27 13:00:00,1.90047,1.90137,1.9001,1.90056,4216319995.0
2005-04-27 14:00:00,1.90055,1.90832,1.9004,1.90832,3945849985.0
2005-04-27 15:00:00,1.90848,1.9091,1.90668,1.90824,4017216994.0
2005-04-27 16:00:00,1.9084,1.9087,1.90638,1.90706,3894163977.0
2005-04-27 17:00:00,1.90686,1.90693,1.90428,1.90428,3865799989.0
2005-04-27 18:00:00,1.90428,1.9052,1.90108,1.90337,33879320000.0
2005-04-27 19:00:00,1.90338,1.90577,1.90254,1.90566,17398163971.0
2005-04-27 20:00:00,1.90557,1.90643,1.90528,1.90561,15817899988.0
2005-04-27 21:00:00,1.90559,1.90571,1.90447,1.90543,9127700001.0
2005-04-27 22:00:00,1.90548,1.90562,1.9048,1.90542,5897896985.0
2005-04-27 23:00:00,1.90525,1.90563,1.9031,1.90347,4572749994.0
2005-04-28 00:00:00,1.90317,1.90438,1.902,1.90301,3531299998.0
2005-04-28 01:00:00,1.90278,1.90498,1.90278,1.90458,3336499999.0
2005-04-28 02:00:00,1.90451,1.90578,1.90426,1.9052,3473300005.0
2005-04-28 03:00:00,1.9051,1.9053,1.90431,1.90485,3337549997.0
2005-04-28 04:00:00,1.90485,1.90485,1.90289,1.90341,3259069999.0
2005-04-28 05:00:00,1.9036,1.90426,1.9034,1.904,3649270003.0
2005-04-28 06:00:00,1.90415,1.90432,1.9035,1.90392,3605199992.0
2005-04-28 07:00:00,1.90405,1.905,1.90375,1.90441,3611799987.0
2005-04-28 08:00:00,1.90487,1.90625,1.90268,1.90279,3956099998.0
2005-04-28 09:00:00,1.90249,1.90318,1.90136,1.90261,4102049989.0
2005-04-28 10:00:00,1.90226,1.9041,1.90221,1.90408,3416850003.0
2005-04-28 11:00:00,1.9042,1.90442,1.90249,1.9031,4196319999.0
2005-04-28 12:00:00,1.90321,1.90575,1.90238,1.90575,4278049997.0
2005-04-28 13:00:00,1.906,1.9074,1.90522,1.9059,4150499984.0
2005-04-28 14:00:00,1.90588,1.90985,1.90275,1.90652,4086099997.0
2005-04-28 15:00:00,1.9063,1.90749,1.90366,1.90615,4261699995.0
2005-04-28 16:00:00,1.90628,1.9103,1.90574,1.90957,3982549998.0
2005-04-28 17:00:00,1.90957,1.90957,1.90698,1.90926,4031969984.0
2005-04-28 18:00:00,1.90913,1.90952,1.90719,1.90734,33329149985.0
2005-04-28 19:00:00,1.90737,1.90876,1.90713,1.90779,16868689976.0
2005-04-28 20:00:00,1.90782,1.90805,1.90598,1.9073,15919140001.0
2005-04-28 21:00:00,1.90734,1.90746,1.90571,1.90653,9270249966.0
2005-04-28 22:00:00,1.90657,1.90658,1.90542,1.90555,5760449994.0
2005-04-28 23:00:00,1.90536,1.90755,1.90536,1.90705,3403349992.0
2005-04-29 00:00:00,1.90692,1.90796,1.90635,1.90757,3293799995.0
2005-04-29 01:00:00,1.90708,1.90823,1.906,1.90758,3560900005.0
2005-04-29 02:00:00,1.90698,1.90922,1.90639,1.90903,3170170014.0
2005-04-29 03:00:00,1.90897,1.90913,1.90767,1.90824,3120000009.0
2005-04-29 04:00:00,1.90808,1.90942,1.90792,1.90923,3531599997.0
2005-04-29 05:00:00,1.90935,1.90953,1.90847,1.9087,3364099999.0
2005-04-29 06:00:00,1.90853,1.91388,1.90838,1.91118,3939199995.0
2005-04-29 07:00:00,1.91142,1.91398,1.91109,1.91377,3833449987.0
2005-04-29 08:00:00,1.91384,1.91587,1.91316,1.9142,4094999996.0
2005-04-29 09:00:00,1.91437,1.91468,1.91188,1.91313,3792550000.0
2005-04-29 10:00:00,1.91308,1.91329,1.91106,1.9118,4009199992.0
2005-04-29 11:00:00,1.91179,1.91406,1.91029,1.91335,4170070006.0
2005-04-29 12:00:00,1.91322,1.91359,1.91103,1.91181,4009599999.0
2005-04-29 13:00:00,1.9117,1.91383,1.91062,1.91103,3751100000.0
2005-04-29 14:00:00,1.91089,1.91286,1.91087,1.91205,4075499999.0
2005-04-29 15:00:00,1.91198,1.91231,1.90932,1.90939,3654420000.0
2005-04-29 16:00:00,1.9094,1.9113,1.9085,1.90978,3880400003.0
2005-04-29 17:00:00,1.90968,1.91279,1.9096,1.91171,4058770019.0
2005-04-29 18:00:00,1.9117,1.9118,1.90859,1.90978,32696286971.0
2005-04-29 19:00:00,1.90993,1.91109,1.9076,1.90786,17209349992.0
2005-04-29 20:00:00,1.90783,1.90799,1.90511,1.9059,16160249995.0
2005-04-29 21:00:00,1.90614,1.90745,1.90556,1.90695,9138150015.0
2005-04-29 22:00:00,1.90697,1.90882,1.90692,1.9085,5680849996.0
2005-05-02 00:00:00,1.9065,1.9072,1.9055,1.9057,2039799969.0
2005-05-02 01:00:00,1.9057,1.9064,1.9038,1.9043,3092599953.0
2005-05-02 02:00:00,1.90411,1.90411,1.90305,1.90397,3300299993.0
2005-05-02 03:00:00,1.90396,1.90485,1.90333,1.90425,3194800004.0
2005-05-02 04:00:00,1.90412,1.90599,1.904,1.90511,2922499997.0
2005-05-02 05:00:00,1.90515,1.90621,1.9046,1.9055,3091699999.0
2005-05-02 06:00:00,1.90557,1.90602,1.90372,1.90541,3538249999.0
2005-05-02 07:00:00,1.9053,1.90592,1.90494,1.90494,3642899999.0
2005-05-02 08:00:00,1.90483,1.90565,1.90077,1.90304,3409349999.0
2005-05-02 09:00:00,1.90301,1.90367,1.9024,1.90315,3938399993.0
2005-05-02 10:00:00,1.90315,1.90384,1.90277,1.90318,3393840000.0
2005-05-02 11:00:00,1.90319,1.90326,1.9024,1.90312,3841099993.0
2005-05-02 12:00:00,1.90305,1.90457,1.90265,1.90401,3935300001.0
2005-05-02 13:00:00,1.90412,1.90412,1.90261,1.9028,3915899998.0
2005-05-02 14:00:00,1.90281,1.90296,1.89905,1.89924,3454896997.0
2005-05-02 15:00:00,1.89933,1.89992,1.8975,1.89802,4042849994.0
2005-05-02 16:00:00,1.89804,1.89861,1.89238,1.89286,3915720000.0
2005-05-02 17:00:00,1.89268,1.89569,1.89266,1.8956,3347950002.0
2005-05-02 18:00:00,1.89545,1.89593,1.8925,1.89256,32787137006.0
2005-05-02 19:00:00,1.89267,1.8944,1.89266,1.89375,17399469988.0
2005-05-02 20:00:00,1.89385,1.89488,1.89381,1.89441,15779319951.0
2005-05-02 21:00:00,1.89455,1.89512,1.89257,1.89376,8733469984.0
2005-05-02 22:00:00,1.89391,1.89493,1.89368,1.89455,5800699996.0
2005-05-02 23:00:00,1.89435,1.8949,1.89385,1.89465,3423399994.0
2005-05-03 00:00:00,1.89459,1.89529,1.89314,1.8943,3872350000.0
2005-05-03 01:00:00,1.89428,1.89496,1.89291,1.89308,3303799998.0
2005-05-03 02:00:00,1.89298,1.8931,1.89143,1.89268,3342749993.0
2005-05-03 03:00:00,1.89264,1.89295,1.891,1.89109,3237899991.0
2005-05-03 04:00:00,1.8909,1.89235,1.8909,1.89193,2897699999.0
2005-05-03 05:00:00,1.89163,1.89328,1.89157,1.8931,3119946994.0
2005-05-03 06:00:00,1.89318,1.8933,1.89105,1.89181,3770850001.0
2005-05-03 07:00:00,1.89188,1.89306,1.89139,1.89306,3443100006.0
2005-05-03 08:00:00,1.89304,1.89481,1.89177,1.89259,4288699995.0
2005-05-03 09:00:00,1.89253,1.89465,1.89246,1.89442,3770199987.0
2005-05-03 10:00:00,1.89436,1.89452,1.89232,1.89332,3900350000.0
2005-05-03 11:00:00,1.89342,1.89533,1.89303,1.89436,4135646994.0
2005-05-03 12:00:00,1.89415,1.89415,1.88974,1.89005,4139199998.0
2005-05-03 13:00:00,1.88998,1.89121,1.88878,1.89077,4115246999.0
2005-05-03 14:00:00,1.8908,1.89177,1.88965,1.89169,3541499995.0
2005-05-03 15:00:00,1.89155,1.89512,1.89147,1.89343,4262800004.0
2005-05-03 16:00:00,1.8932,1.8932,1.88926,1.89038,4200099989.0
2005-05-03 17:00:00,1.89046,1.89157,1.89028,1.89073,3562799985.0
2005-05-03 18:00:00,1.89066,1.89249,1.89063,1.89129,32680756971.0
2005-05-03 19:00:00,1.89121,1.89199,1.89051,1.89193,17237059991.0
2005-05-03 20:00:00,1.89191,1.89376,1.88838,1.88912,15688939951.0
2005-05-03 21:00:00,1.88895,1.89393,1.88894,1.89295,8695969984.0
2005-05-03 22:00:00,1.89293,1.89401,1.89017,1.89189,6136199991.0
2005-05-03 23:00:00,1.89186,1.89248,1.89136,1.89201,3313899995.0
2005-05-04 00:00:00,1.8921,1.89321,1.89175,1.8931,2959950004.0
2005-05-04 01:00:00,1.89298,1.89305,1.89223,1.8924,3147750001.0
2005-05-04 02:00:00,1.89243,1.89353,1.89232,1.89295,3560049994.0
2005-05-04 03:00:00,1.89312,1.89901,1.8929,1.89901,3614600001.0
2005-05-04 04:00:00,1.89896,1.90169,1.89764,1.90078,3605499990.0
2005-05-04 05:00:00,1.9008,1.90096,1.89975,1.9005,3420549996.0
2005-05-04 06:00:00,1.90062,1.90279,1.90031,1.90107,3469220007.0
2005-05-04 07:00:00,1.90102,1.90149,1.89943,1.89954,3216749996.0
2005-05-04 08:00:00,1.89985,1.90118,1.89912,1.89926,3709269995.0
2005-05-04 09:00:00,1.89934,1.89944,1.89718,1.89839,3727319989.0
2005-05-04 10:00:00,1.89835,1.89979,1.89805,1.89925,4017900001.0
2005-05-04 11:00:00,1.89918,1.901,1.89898,1.9002,4385999994.0
2005-05-04 12:00:00,1.90022,1.90248,1.89914,1.90196,3956439993.0
2005-05-04 13:00:00,1.90193,1.9026,1.90107,1.90107,3832699998.0
2005-05-04 14:00:00,1.90111,1.9015,1.89909,1.90021,3776399999.0
2005-05-04 15:00:00,1.89995,1.90195,1.8982,1.90153,4300849997.0
2005-05-04 16:00:00,1.90127,1.90224,1.89969,1.90191,3904599995.0
2005-05-04 17:00:00,1.9016,1.9017,1.89868,1.89956,3801049985.0
2005-05-04 18:00:00,1.89955,1.90071,1.89822,1.89975,33590939953.0
2005-05-04 19:00:00,1.89973,1.90077,1.89973,1.90048,17408039975.0
2005-05-04 20:00:00,1.90051,1.9018,1.9002,1.90114,15287019990.0
2005-05-04 21:00:00,1.90104,1.90221,1.90104,1.90143,9486699987.0
2005-05-04 22:00:00,1.9014,1.90313,1.90102,1.90214,5714999986.0
2005-05-04 23:00:00,1.90204,1.90273,1.90117,1.90175,3492486992.0
2005-05-05 00:00:00,1.90218,1.90248,1.90137,1.90158,2738799997.0
2005-05-05 01:00:00,1.90166,1.9022,1.90011,1.90031,3202999993.0
2005-05-05 02:00:00,1.90045,1.90054,1.89935,1.89985,2962899999.0
2005-05-05 03:00:00,1.89992,1.90177,1.89973,1.90046,2897443989.0
2005-05-05 04:00:00,1.90047,1.9006,1.89959,1.90004,2828099999.0
2005-05-05 05:00:00,1.90005,1.90085,1.89994,1.9005,3226050007.0
2005-05-05 06:00:00,1.90054,1.90217,1.90038,1.9019,3406749995.0
2005-05-05 07:00:00,1.90211,1.9052,1.90061,1.90415,3389200001.0
2005-05-05 08:00:00,1.90415,1.90581,1.90357,1.90399,3521500003.0
2005-05-05 09:00:00,1.90404,1.90561,1.90384,1.90464,4104820005.0
2005-05-05 10:00:00,1.90477,1.90477,1.9021,1.90366,3893493994.0
2005-05-05 11:00:00,1.9036,1.90466,1.90184,1.90424,4346999996.0
2005-05-05 12:00:00,1.90417,1.90468,1.90351,1.90422,3677900001.0
2005-05-05 13:00:00,1.90432,1.90473,1.90303,1.90304,3806099998.0
2005-05-05 14:00:00,1.90308,1.90588,1.9028,1.90498,3741670002.0
2005-05-05 15:00:00,1.90481,1.90555,1.90278,1.90341,3660819999.0
2005-05-05 16:00:00,1.90354,1.90575,1.90349,1.9045,3896899990.0
2005-05-05 17:00:00,1.90429,1.90458,1.90315,1.90425,3652249999.0
2005-05-05 18:00:00,1.90418,1.9074,1.90402,1.90645,33052126957.0
2005-05-05 19:00:00,1.90634,1.90743,1.90392,1.90416,17160196978.0
2005-05-05 20:00:00,1.9042,1.90527,1.90404,1.90473,15990616958.0
2005-05-05 21:00:00,1.90472,1.90619,1.90416,1.90512,8948299987.0
2005-05-05 22:00:00,1.9052,1.90653,1.90461,1.90628,5810150005.0
2005-05-05 23:00:00,1.90614,1.90623,1.90264,1.90274,3366700004.0
2005-05-06 00:00:00,1.90261,1.90281,1.90092,1.90202,3255999995.0
2005-05-06 01:00:00,1.902,1.90236,1.89941,1.89998,3165470004.0
2005-05-06 02:00:00,1.90005,1.9007,1.89873,1.90031,3393250004.0
2005-05-06 03:00:00,1.90047,1.90217,1.89912,1.90141,3075999997.0
2005-05-06 04:00:00,1.9014,1.90179,1.90095,1.90166,3234719989.0
2005-05-06 05:00:00,1.9017,1.90202,1.90085,1.90155,3135299989.0
2005-05-06 06:00:00,1.90162,1.90207,1.90075,1.9009,3309399995.0
2005-05-06 07:00:00,1.90105,1.90198,1.90055,1.9014,3390199994.0
2005-05-06 08:00:00,1.90104,1.90104,1.8988,1.89951,3736250005.0
2005-05-06 09:00:00,1.90042,1.90042,1.89538,1.89634,4111470003.0
2005-05-06 10:00:00,1.89638,1.89716,1.8956,1.89713,3450500001.0
2005-05-06 11:00:00,1.89702,1.89762,1.89601,1.89758,4088720021.0
2005-05-06 12:00:00,1.89738,1.89919,1.89731,1.8982,4067500001.0
2005-05-06 13:00:00,1.89841,1.8985,1.89755,1.89827,3915699991.0
2005-05-06 14:00:00,1.8982,1.9004,1.88995,1.8905,3947699989.0
2005-05-06 15:00:00,1.89033,1.89416,1.88958,1.89278,4259249993.0
2005-05-06 16:00:00,1.89268,1.89418,1.89164,1.89271,4293699999.0
2005-05-06 17:00:00,1.89232,1.89236,1.89014,1.89172,4166449993.0
2005-05-06 18:00:00,1.89155,1.89327,1.89128,1.89211,33425536957.0
2005-05-06 19:00:00,1.89205,1.89213,1.89118,1.89143,17943746987.0
2005-05-06 20:00:00,1.8915,1.89217,1.8898,1.8902,16026666977.0
2005-05-06 21:00:00,1.89014,1.8907,1.88964,1.88985,9154319992.0
2005-05-06 22:00:00,1.89007,1.89053,1.88968,1.89033,6234769999.0
2005-05-09 00:00:00,1.8904,1.8904,1.8899,1.8901,1198800027.0
2005-05-09 01:00:00,1.8903,1.8908,1.8889,1.8897,1243200028.0
2005-05-09 02:00:00,1.88952,1.8909,1.88893,1.89022,3049650004.0
2005-05-09 03:00:00,1.8902,1.89027,1.88691,1.88708,3498050014.0
2005-05-09 04:00:00,1.887,1.88765,1.88563,1.88669,3589949987.0
2005-05-09 05:00:00,1.88693,1.88701,1.88575,1.8864,3282849996.0
2005-05-09 06:00:00,1.88645,1.88734,1.88555,1.88628,3717299995.0
2005-05-09 07:00:00,1.88647,1.888,1.88589,1.88711,3650950001.0
2005-05-09 08:00:00,1.88702,1.88746,1.88471,1.88538,3762399994.0
2005-05-09 09:00:00,1.88526,1.8875,1.88438,1.88545,3997650014.0
2005-05-09 10:00:00,1.88535,1.88769,1.88229,1.88356,3827999997.0
2005-05-09 11:00:00,1.8835,1.88498,1.88334,1.88483,3904249998.0
2005-05-09 12:00:00,1.88473,1.88488,1.88316,1.8835,4045200008.0
2005-05-09 13:00:00,1.88327,1.88329,1.88141,1.88244,3799100000.0
2005-05-09 14:00:00,1.88247,1.88255,1.88037,1.88143,3658799990.0
2005-05-09 15:00:00,1.88148,1.88307,1.88118,1.8819,4199099998.0
2005-05-09 16:00:00,1.88199,1.88401,1.88071,1.88268,3814799990.0
2005-05-09 17:00:00,1.88265,1.88408,1.88214,1.8831,4053200010.0
2005-05-09 18:00:00,1.88313,1.88324,1.88138,1.88175,32199706970.0
2005-05-09 19:00:00,1.88176,1.88212,1.88107,1.88145,17778770013.0
2005-05-09 20:00:00,1.88148,1.88285,1.88133,1.88248,15899919994.0
2005-05-09 21:00:00,1.88243,1.88388,1.88225,1.88293,9049469988.0
2005-05-09 22:00:00,1.883,1.88424,1.88285,1.88357,5608049991.0
2005-05-09 23:00:00,1.88333,1.88649,1.88329,1.88522,3471049998.0
2005-05-10 00:00:00,1.88455,1.88495,1.88333,1.88397,3098299999.0
2005-05-10 01:00:00,1.88407,1.88417,1.88069,1.88148,3765069995.0
2005-05-10 02:00:00,1.88142,1.88201,1.87997,1.88166,3458149998.0
2005-05-10 03:00:00,1.88187,1.8821,1.88108,1.88173,2965799991.0
2005-05-10 04:00:00,1.88175,1.88437,1.88165,1.88352,3476099988.0
2005-05-10 05:00:00,1.88362,1.8852,1.88348,1.88444,3401650005.0
2005-05-10 06:00:00,1.88468,1.88486,1.88375,1.8842,3259170001.0
2005-05-10 07:00:00,1.8843,1.88444,1.88157,1.88203,3363699996.0
2005-05-10 08:00:00,1.88208,1.88223,1.87636,1.87753,3837499993.0
2005-05-10 09:00:00,1.87747,1.87842,1.87616,1.87778,4161000004.0
2005-05-10 10:00:00,1.87758,1.88026,1.87704,1.88025,4406500003.0
2005-05-10 11:00:00,1.88022,1.88116,1.87907,1.88005,4018719999.0
2005-05-10 12:00:00,1.88002,1.88353,1.87984,1.8832,3751350014.0
2005-05-10 13:00:00,1.8834,1.88394,1.88202,1.88285,3643300007.0
2005-05-10 14:00:00,1.8828,1.88321,1.88064,1.88143,3819300007.0
2005-05-10 15:00:00,1.88138,1.88255,1.87992,1.88138,4342649991.0
2005-05-10 16:00:00,1.88149,1.88373,1.88033,1.88357,3904969997.0
2005-05-10 17:00:00,1.88352,1.88352,1.88139,1.88225,3844249988.0
2005-05-10 18:00:00,1.88243,1.88342,1.8814,1.88156,32934249981.0
2005-05-10 19:00:00,1.88147,1.88252,1.88124,1.88212,17511936964.0
2005-05-10 20:00:00,1.8821,1.88267,1.8815,1.88222,15744249974.0
2005-05-10 21:00:00,1.88214,1.88266,1.88112,1.88185,9124089992.0
2005-05-10 22:00:00,1.88198,1.88278,1.88136,1.88235,5614800010.0
2005-05-10 23:00:00,1.8823,1.88315,1.88184,1.88205,3000699991.0
2005-05-11 00:00:00,1.8819,1.88602,1.88126,1.88541,3096949987.0
2005-05-11 01:00:00,1.88496,1.88537,1.88372,1.88398,3149246989.0
2005-05-11 02:00:00,1.88403,1.88409,1.88338,1.88355,3189399995.0
2005-05-11 03:00:00,1.8836,1.88454,1.8835,1.88446,2810200009.0
2005-05-11 04:00:00,1.88457,1.8848,1.88167,1.88282,3434300006.0
2005-05-11 05:00:00,1.8828,1.88336,1.88165,1.88205,3196949990.0
2005-05-11 06:00:00,1.882,1.88221,1.88025,1.8808,3300100003.0
2005-05-11 07:00:00,1.88085,1.88227,1.88051,1.88173,3644950005.0
2005-05-11 08:00:00,1.88149,1.88626,1.8806,1.88545,4521199988.0
2005-05-11 09:00:00,1.88513,1.88607,1.88452,1.88592,3975200012.0
2005-05-11 10:00:00,1.886,1.89051,1.8858,1.88883,4004650004.0
2005-05-11 11:00:00,1.88887,1.88922,1.88472,1.88478,4256369996.0
2005-05-11 12:00:00,1.8844,1.88559,1.88253,1.8832,3771899998.0
2005-05-11 13:00:00,1.88333,1.8834,1.88222,1.88275,3870249996.0
2005-05-11 14:00:00,1.88275,1.88301,1.87414,1.8748,3494349995.0
2005-05-11 15:00:00,1.87487,1.87569,1.87229,1.8734,4555300004.0
2005-05-11 16:00:00,1.87322,1.87449,1.87108,1.87418,4064449996.0
2005-05-11 17:00:00,1.87405,1.87566,1.87308,1.87309,4091450000.0
2005-05-11 18:00:00,1.87306,1.87732,1.87216,1.87216,33252650959.0
2005-05-11 19:00:00,1.87218,1.87377,1.87153,1.87342,17356667005.0
2005-05-11 20:00:00,1.87351,1.87361,1.86927,1.87047,16250450000.0
2005-05-11 21:00:00,1.87039,1.8716,1.86999,1.87135,9052519992.0
2005-05-11 22:00:00,1.87137,1.87261,1.87114,1.87244,6096250005.0
2005-05-11 23:00:00,1.8724,1.87307,1.871,1.87155,3702250010.0
2005-05-12 00:00:00,1.87149,1.87316,1.87099,1.8729,2900370002.0
2005-05-12 01:00:00,1.87303,1.87314,1.8716,1.87185,3022149998.0
2005-05-12 02:00:00,1.87189,1.87244,1.87137,1.87205,2980299996.0
2005-05-12 03:00:00,1.87213,1.87225,1.8708,1.87138,3119550000.0
2005-05-12 04:00:00,1.87134,1.87235,1.87083,1.87083,3306569999.0
2005-05-12 05:00:00,1.87093,1.87332,1.87072,1.8731,3220350006.0
2005-05-12 06:00:00,1.87328,1.87332,1.87039,1.87059,3622920002.0
2005-05-12 07:00:00,1.87072,1.87158,1.87016,1.87037,3818349994.0
2005-05-12 08:00:00,1.87047,1.87141,1.86583,1.86625,3991049988.0
2005-05-12 09:00:00,1.8663,1.86724,1.86302,1.86555,4089699984.0
2005-05-12 10:00:00,1.86525,1.86663,1.86473,1.86501,3819169980.0
2005-05-12 11:00:00,1.86485,1.86856,1.86396,1.86761,4068900008.0
2005-05-12 12:00:00,1.86759,1.86855,1.86665,1.86843,3582249989.0
2005-05-12 13:00:00,1.8685,1.8689,1.86675,1.86857,3972069996.0
2005-05-12 14:00:00,1.86866,1.8691,1.86018,1.8615,3810470007.0
2005-05-12 15:00:00,1.86148,1.86335,1.8613,1.86266,4172346993.0
2005-05-12 16:00:00,1.86253,1.86381,1.86086,1.86372,4022647003.0
2005-05-12 17:00:00,1.86351,1.86666,1.86301,1.86477,4081720000.0
2005-05-12 18:00:00,1.86465,1.86645,1.86451,1.86494,33074889977.0
2005-05-12 19:00:00,1.86494,1.86537,1.8639,1.86422,17031159972.0
2005-05-12 20:00:00,1.86435,1.86588,1.86309,1.86534,15192840000.0
2005-05-12 21:00:00,1.86513,1.86598,1.86455,1.86564,8422270002.0
2005-05-12 22:00:00,1.86565,1.86578,1.86365,1.86482,5905699987.0
2005-05-12 23:00:00,1.86478,1.86509,1.86261,1.8636,3754669995.0
2005-05-13 00:00:00,1.86381,1.86462,1.86262,1.86315,3160449994.0
2005-05-13 01:00:00,1.86298,1.86305,1.86145,1.86258,3347446997.0
2005-05-13 02:00:00,1.8626,1.86446,1.8625,1.86337,3658699995.0
2005-05-13 03:00:00,1.86328,1.86515,1.86275,1.86475,3141319993.0
2005-05-13 04:00:00,1.86482,1.86546,1.86438,1.86483,2901750000.0
2005-05-13 05:00:00,1.86485,1.865,1.86334,1.86438,3244699995.0
2005-05-13 06:00:00,1.8644,1.86519,1.86354,1.86373,3689700001.0
2005-05-13 07:00:00,1.86393,1.86462,1.8633,1.86396,4343949978.0
2005-05-13 08:00:00,1.86397,1.86504,1.86256,1.86285,4516896984.0
2005-05-13 09:00:00,1.86276,1.86381,1.86023,1.86119,3904099998.0
2005-05-13 10:00:00,1.86125,1.86201,1.85813,1.85848,3923119989.0
2005-05-13 11:00:00,1.85854,1.86005,1.85555,1.85626,4653750003.0
2005-05-13 12:00:00,1.85621,1.85715,1.8548,1.85508,4181950004.0
2005-05-13 13:00:00,1.85493,1.85689,1.85492,1.85668,3865399999.0
2005-05-13 14:00:00,1.85672,1.85816,1.85387,1.8549,3644999990.0
2005-05-13 15:00:00,1.85502,1.85691,1.85339,1.8537,4158670006.0
2005-05-13 16:00:00,1.85369,1.8554,1.85266,1.8554,4140600000.0
2005-05-13 17:00:00,1.85533,1.85533,1.85205,1.85252,3768599987.0
2005-05-13 18:00:00,1.85258,1.85277,1.84805,1.84847,33185150971.0
2005-05-13 19:00:00,1.84857,1.85041,1.84807,1.84989,17460096995.0
2005-05-13 20:00:00,1.84995,1.85059,1.84931,1.8502,15797736990.0
2005-05-13 21:00:00,1.8503,1.85072,1.84896,1.85043,9089799998.0
2005-05-13 22:00:00,1.85048,1.85085,1.84991,1.85044,5736246987.0
2005-05-16 00:00:00,1.8506,1.8508,1.848,1.8485,303600000.0
2005-05-16 01:00:00,1.8485,1.8485,1.8466,1.8476,338100000.0
2005-05-16 02:00:00,1.84742,1.84881,1.84675,1.84804,3659799991.0
2005-05-16 03:00:00,1.84812,1.84847,1.84737,1.84771,3200999998.0
2005-05-16 04:00:00,1.84758,1.84778,1.84674,1.84743,3118199989.0
2005-05-16 05:00:00,1.84751,1.84764,1.84702,1.8474,2675299989.0
2005-05-16 06:00:00,1.84745,1.84803,1.84628,1.84764,2914899997.0
2005-05-16 07:00:00,1.84765,1.84891,1.84737,1.84746,4092599989.0
2005-05-16 08:00:00,1.8478,1.848,1.84157,1.84332,3654549991.0
2005-05-16 09:00:00,1.84335,1.84352,1.83926,1.84025,3945000000.0
2005-05-16 10:00:00,1.84015,1.84129,1.83879,1.84063,3823900006.0
2005-05-16 11:00:00,1.84051,1.84391,1.83858,1.84095,3930519996.0
2005-05-16 12:00:00,1.84098,1.8413,1.83631,1.83679,3762950006.0
2005-05-16 13:00:00,1.83684,1.83799,1.83521,1.83688,3954746984.0
2005-05-16 14:00:00,1.83691,1.83749,1.83308,1.83308,3774249983.0
2005-05-16 15:00:00,1.83357,1.83871,1.83324,1.83693,3868999993.0
2005-05-16 16:00:00,1.83702,1.83735,1.8347,1.8348,3810399987.0
2005-05-16 17:00:00,1.8349,1.83736,1.83349,1.83642,3255949992.0
2005-05-16 18:00:00,1.83639,1.83783,1.83601,1.83703,32882690957.0
2005-05-16 19:00:00,1.83707,1.83758,1.83595,1.83643,17388499984.0
2005-05-16 20:00:00,1.8364,1.83821,1.83636,1.83767,16135639998.0
2005-05-16 21:00:00,1.83754,1.83789,1.83618,1.83734,9124969994.0
2005-05-16 22:00:00,1.8374,1.83875,1.83657,1.8381,5941219996.0
2005-05-16 23:00:00,1.83794,1.83815,1.83634,1.8376,3771299998.0
2005-05-17 00:00:00,1.83752,1.83912,1.83715,1.83842,3356150000.0
2005-05-17 01:00:00,1.83841,1.83853,1.8363,1.83689,3311100010.0
2005-05-17 02:00:00,1.83685,1.83685,1.8341,1.83435,3617593988.0
2005-05-17 03:00:00,1.83444,1.83625,1.83381,1.83572,3299799994.0
2005-05-17 04:00:00,1.83568,1.83736,1.83559,1.83675,3275399997.0
2005-05-17 05:00:00,1.83695,1.8376,1.83666,1.8368,3854546987.0
2005-05-17 06:00:00,1.83682,1.83842,1.83625,1.83828,3223100005.0
2005-05-17 07:00:00,1.83867,1.84095,1.83709,1.83869,3910749996.0
2005-05-17 08:00:00,1.83825,1.8385,1.83555,1.83598,4057899989.0
2005-05-17 09:00:00,1.8359,1.83849,1.8356,1.83742,3835300002.0
2005-05-17 10:00:00,1.8374,1.84116,1.83674,1.84072,4136849991.0
2005-05-17 11:00:00,1.84055,1.84217,1.84006,1.84177,3651700016.0
2005-05-17 12:00:00,1.84173,1.84213,1.8385,1.83916,4039449983.0
2005-05-17 13:00:00,1.83931,1.84027,1.83786,1.83799,3957699998.0
2005-05-17 14:00:00,1.83808,1.83856,1.83505,1.83603,3553799990.0
2005-05-17 15:00:00,1.83617,1.83844,1.8359,1.83808,4299249987.0
2005-05-17 16:00:00,1.83802,1.83971,1.83638,1.83914,3765999990.0
2005-05-17 17:00:00,1.83908,1.84093,1.83877,1.83954,3769649997.0
2005-05-17 18:00:00,1.83953,1.83996,1.83881,1.83935,32959439965.0
2005-05-17 19:00:00,1.8393,1.83945,1.83805,1.83854,17191459979.0
2005-05-17 20:00:00,1.83848,1.83961,1.83623,1.83631,15842649960.0
2005-05-17 21:00:00,1.83633,1.83681,1.83191,1.83275,9498449979.0
2005-05-17 22:00:00,1.83276,1.83371,1.83276,1.83333,6229700003.0
2005-05-17 23:00:00,1.8332,1.83528,1.83295,1.83508,3395100008.0
2005-05-18 00:00:00,1.83491,1.83528,1.83308,1.8335,3271199995.0
2005-05-18 01:00:00,1.83348,1.83414,1.8317,1.83196,2875300006.0
2005-05-18 02:00:00,1.83203,1.83207,1.82893,1.83044,3763400000.0
2005-05-18 03:00:00,1.83044,1.83137,1.829,1.83016,3299100002.0
2005-05-18 04:00:00,1.83011,1.83166,1.82985,1.83144,3489299999.0
2005-05-18 05:00:00,1.83147,1.8325,1.83111,1.8323,3019499994.0
2005-05-18 06:00:00,1.83238,1.83293,1.83136,1.83254,3554220013.0
2005-05-18 07:00:00,1.83265,1.83328,1.83228,1.83293,3453550002.0
2005-05-18 08:00:00,1.83284,1.83405,1.83202,1.83342,3901300014.0
2005-05-18 09:00:00,1.83353,1.8341,1.83214,1.83397,4011819993.0
2005-05-18 10:00:00,1.83385,1.83544,1.83165,1.83256,3956099991.0
2005-05-18 11:00:00,1.8327,1.8327,1.83093,1.83255,3823346989.0
2005-05-18 12:00:00,1.83264,1.83266,1.83108,1.8312,4031686986.0
2005-05-18 13:00:00,1.83128,1.83387,1.83107,1.83335,3878400005.0
2005-05-18 14:00:00,1.83342,1.83787,1.83205,1.83713,3850449998.0
2005-05-18 15:00:00,1.83715,1.83764,1.83249,1.83348,4224649992.0
2005-05-18 16:00:00,1.83347,1.83554,1.83329,1.83414,3978396990.0
2005-05-18 17:00:00,1.83405,1.83889,1.83401,1.83772,3908049990.0
2005-05-18 18:00:00,1.83785,1.83836,1.83554,1.83794,33227896987.0
2005-05-18 19:00:00,1.83805,1.84012,1.83765,1.83921,16920549960.0
2005-05-18 20:00:00,1.83895,1.84055,1.83812,1.83975,16321266977.0
2005-05-18 21:00:00,1.83965,1.84079,1.8396,1.84055,9091150000.0
2005-05-18 22:00:00,1.84071,1.84089,1.83984,1.83988,6218870006.0
2005-05-18 23:00:00,1.83984,1.84031,1.83348,1.83829,3650899987.0
2005-05-19 00:00:00,1.8385,1.83983,1.83819,1.8391,3247519988.0
2005-05-19 01:00:00,1.83908,1.83922,1.83825,1.83879,3279949992.0
2005-05-19 02:00:00,1.83877,1.83957,1.8379,1.83821,3654949999.0
2005-05-19 03:00:00,1.83828,1.83888,1.83755,1.83888,3352499999.0
2005-05-19 04:00:00,1.83878,1.84121,1.83848,1.84073,3574549999.0
2005-05-19 05:00:00,1.84088,1.84156,1.83991,1.8415,3473999985.0
2005-05-19 06:00:00,1.84155,1.84164,1.83934,1.83991,3097049996.0
2005-05-19 07:00:00,1.84007,1.84015,1.83855,1.83875,2958347000.0
2005-05-19 08:00:00,1.83873,1.84087,1.83861,1.83988,3978446985.0
2005-05-19 09:00:00,1.83993,1.8406,1.83851,1.83964,3401150000.0
2005-05-19 10:00:00,1.83948,1.84309,1.8382,1.84143,4035499993.0
2005-05-19 11:00:00,1.84138,1.84141,1.83858,1.84054,4384700004.0
2005-05-19 12:00:00,1.84041,1.84109,1.83916,1.8403,3902419988.0
2005-05-19 13:00:00,1.8405,1.84082,1.83777,1.83854,3770900008.0
2005-05-19 14:00:00,1.83845,1.83943,1.83581,1.83619,3959600000.0
2005-05-19 15:00:00,1.83626,1.83684,1.83443,1.83635,4236150001.0
2005-05-19 16:00:00,1.8363,1.83707,1.83473,1.83577,3762769991.0
2005-05-19 17:00:00,1.83583,1.83719,1.83487,1.83593,3890500003.0
2005-05-19 18:00:00,1.83625,1.83762,1.83447,1.83566,33229157000.0
2005-05-19 19:00:00,1.83566,1.83706,1.83466,1.83529,17274069972.0
2005-05-19 20:00:00,1.83511,1.83524,1.83294,1.8348,16098416974.0
2005-05-19 21:00:00,1.8351,1.83521,1.83197,1.83315,9383116998.0
2005-05-19 22:00:00,1.83323,1.83591,1.83322,1.83591,6076440003.0
2005-05-19 23:00:00,1.8362,1.83735,1.83457,1.83497,3461100004.0
2005-05-20 00:00:00,1.83497,1.83501,1.83352,1.8346,3460970010.0
2005-05-20 01:00:00,1.83458,1.83508,1.83324,1.8344,2907499997.0
2005-05-20 02:00:00,1.83433,1.83567,1.83415,1.83538,3273499996.0
2005-05-20 03:00:00,1.83547,1.83633,1.83526,1.83598,2776099999.0
2005-05-20 04:00:00,1.83598,1.83679,1.83585,1.83613,3403999998.0
2005-05-20 05:00:00,1.83615,1.83669,1.83496,1.8361,3116699998.0
2005-05-20 06:00:00,1.83618,1.83706,1.83496,1.83587,3236499992.0
2005-05-20 07:00:00,1.83598,1.8366,1.83499,1.83625,3263549994.0
2005-05-20 08:00:00,1.83626,1.83626,1.83434,1.83535,4130099990.0
2005-05-20 09:00:00,1.83545,1.83795,1.83534,1.83795,3762799998.0
2005-05-20 10:00:00,1.83817,1.83892,1.83751,1.83831,3919050009.0
2005-05-20 11:00:00,1.83827,1.83827,1.83676,1.83767,3898599994.0
2005-05-20 12:00:00,1.83756,1.83841,1.83706,1.83712,3421549999.0
2005-05-20 13:00:00,1.83721,1.83721,1.83491,1.83582,3906849987.0
2005-05-20 14:00:00,1.83584,1.83602,1.82951,1.82994,3966250005.0
2005-05-20 15:00:00,1.82984,1.8301,1.82539,1.82575,3845349987.0
2005-05-20 16:00:00,1.82594,1.82638,1.82431,1.82447,3660947000.0
2005-05-20 17:00:00,1.82446,1.82541,1.82324,1.82392,3869299985.0
2005-05-20 18:00:00,1.82412,1.82528,1.8231,1.82428,33473559987.0
2005-05-20 19:00:00,1.8243,1.82625,1.8238,1.8248,17787819956.0
2005-05-20 20:00:00,1.82485,1.82604,1.82374,1.82578,15459066974.0
2005-05-20 21:00:00,1.8257,1.82664,1.82527,1.8263,8837970007.0
2005-05-20 22:00:00,1.82634,1.82826,1.82631,1.82665,6563699993.0
2005-05-23 00:00:00,1.8249,1.8256,1.8249,1.8254,1282500000.0
2005-05-23 01:00:00,1.8255,1.8255,1.8241,1.8247,2430000000.0
2005-05-23 02:00:00,1.82463,1.82521,1.82405,1.82485,3471800001.0
2005-05-23 03:00:00,1.82491,1.82665,1.82459,1.82647,3078270002.0
2005-05-23 04:00:00,1.82615,1.82659,1.8258,1.82645,2768700011.0
2005-05-23 05:00:00,1.82658,1.82766,1.82606,1.82766,3122699999.0
2005-05-23 06:00:00,1.82765,1.82821,1.82645,1.82667,3743699993.0
2005-05-23 07:00:00,1.82685,1.82757,1.8262,1.8274,3710269996.0
2005-05-23 08:00:00,1.82738,1.82866,1.82518,1.8253,3802769988.0
2005-05-23 09:00:00,1.82536,1.83,1.82535,1.82998,3950169992.0
2005-05-23 10:00:00,1.8298,1.8298,1.82648,1.82698,3537169992.0
2005-05-23 11:00:00,1.82698,1.82867,1.82663,1.82843,4040600006.0
2005-05-23 12:00:00,1.82848,1.82967,1.82804,1.82835,4095599996.0
2005-05-23 13:00:00,1.82858,1.82952,1.82794,1.82929,3992499999.0
2005-05-23 14:00:00,1.82933,1.82938,1.82795,1.8282,3235400002.0
2005-05-23 15:00:00,1.8282,1.82923,1.82715,1.82883,3934350010.0
2005-05-23 16:00:00,1.82883,1.83095,1.82799,1.82918,4049650008.0
2005-05-23 17:00:00,1.82907,1.82945,1.82758,1.82848,3662600001.0
2005-05-23 18:00:00,1.82837,1.82837,1.82641,1.82747,32342856984.0
2005-05-23 19:00:00,1.82748,1.82914,1.8268,1.82895,17482069982.0
2005-05-23 20:00:00,1.82888,1.82951,1.82799,1.82908,16152167004.0
2005-05-23 21:00:00,1.82904,1.82967,1.82816,1.82935,9006187002.0
2005-05-23 22:00:00,1.8294,1.83136,1.82901,1.83005,5466849979.0
2005-05-23 23:00:00,1.82968,1.83021,1.82859,1.82862,3340799992.0
2005-05-24 00:00:00,1.82895,1.82998,1.82865,1.82871,2648800005.0
2005-05-24 01:00:00,1.82871,1.82944,1.8275,1.82886,2995049999.0
2005-05-24 02:00:00,1.82897,1.82938,1.82824,1.82905,3510150005.0
2005-05-24 03:00:00,1.82909,1.8291,1.8273,1.82768,2834646986.0
2005-05-24 04:00:00,1.82765,1.82851,1.82752,1.82843,2902900001.0
2005-05-24 05:00:00,1.82825,1.82899,1.82807,1.82835,3001149996.0
2005-05-24 06:00:00,1.82865,1.82917,1.82789,1.829,2987700001.0
2005-05-24 07:00:00,1.82926,1.8307,1.82902,1.8307,3264800009.0
2005-05-24 08:00:00,1.8307,1.83232,1.82998,1.83107,3893770006.0
2005-05-24 09:00:00,1.83104,1.83168,1.82925,1.83121,3275199993.0
2005-05-24 10:00:00,1.83104,1.83171,1.82934,1.83074,3888599992.0
2005-05-24 11:00:00,1.83048,1.83109,1.8288,1.83053,4024819994.0
2005-05-24 12:00:00,1.83053,1.83354,1.83019,1.83315,3668399998.0
2005-05-24 13:00:00,1.83345,1.83493,1.83156,1.8343,4166400011.0
2005-05-24 14:00:00,1.83433,1.83559,1.833,1.83305,3590999991.0
2005-05-24 15:00:00,1.83295,1.83332,1.83129,1.83149,3908699990.0
2005-05-24 16:00:00,1.83144,1.83209,1.82828,1.82838,3569200000.0
2005-05-24 17:00:00,1.82826,1.82908,1.82738,1.82825,3656600005.0
2005-05-24 18:00:00,1.8282,1.82878,1.82697,1.82788,33697249979.0
2005-05-24 19:00:00,1.82782,1.82863,1.82681,1.82758,16966669960.0
2005-05-24 20:00:00,1.82753,1.82947,1.82591,1.82788,15579016986.0
2005-05-24 21:00:00,1.82778,1.8278,1.82711,1.82744,9227799984.0
2005-05-24 22:00:00,1.82748,1.82762,1.82584,1.82677,5580299995.0
2005-05-24 23:00:00,1.82712,1.82758,1.82625,1.82745,3085799983.0
2005-05-25 00:00:00,1.82735,1.8277,1.82596,1.82642,3116846996.0
2005-05-25 01:00:00,1.82638,1.82671,1.82515,1.8254,2866599993.0
2005-05-25 02:00:00,1.82554,1.82666,1.82545,1.82602,3233199995.0
2005-05-25 03:00:00,1.8261,1.82856,1.82581,1.82828,3252399988.0
2005-05-25 04:00:00,1.82832,1.83059,1.82832,1.83022,3358370003.0
2005-05-25 05:00:00,1.83037,1.83061,1.82948,1.82989,2802850012.0
2005-05-25 06:00:00,1.82991,1.8306,1.82917,1.83031,3513469997.0
2005-05-25 07:00:00,1.83045,1.83115,1.82919,1.82937,3499849984.0
2005-05-25 08:00:00,1.82937,1.82985,1.82831,1.82887,3786599986.0
2005-05-25 09:00:00,1.82895,1.8292,1.82638,1.82669,3579899995.0
2005-05-25 10:00:00,1.82675,1.82769,1.82464,1.82634,3819500010.0
2005-05-25 11:00:00,1.8264,1.82775,1.82593,1.82655,4193000000.0
2005-05-25 12:00:00,1.8266,1.82852,1.82636,1.82665,3565319993.0
2005-05-25 13:00:00,1.82652,1.8272,1.82535,1.82617,3987046997.0
2005-05-25 14:00:00,1.82622,1.82926,1.82551,1.82895,3951549991.0
2005-05-25 15:00:00,1.82895,1.83235,1.82857,1.83229,3994199995.0
2005-05-25 16:00:00,1.83237,1.83326,1.82924,1.83047,3938500007.0
2005-05-25 17:00:00,1.83075,1.83231,1.8303,1.83072,3376999994.0
2005-05-25 18:00:00,1.83082,1.83257,1.83026,1.83148,33939389981.0
2005-05-25 19:00:00,1.83151,1.83181,1.83066,1.83156,17624869989.0
2005-05-25 20:00:00,1.83148,1.83169,1.83059,1.83124,15904799993.0
2005-05-25 21:00:00,1.83123,1.8322,1.83093,1.83165,9306599996.0
2005-05-25 22:00:00,1.8317,1.83182,1.83104,1.83125,5895000003.0
2005-05-25 23:00:00,1.83092,1.83165,1.83046,1.83125,3779549994.0
2005-05-26 00:00:00,1.83119,1.83192,1.83045,1.8311,2496250002.0
2005-05-26 01:00:00,1.83108,1.83233,1.83047,1.83208,3026649995.0
2005-05-26 02:00:00,1.83213,1.83248,1.83133,1.83178,3503899996.0
2005-05-26 03:00:00,1.83169,1.83212,1.83052,1.83106,3347849989.0
2005-05-26 04:00:00,1.83105,1.83115,1.82991,1.83069,3142746996.0
2005-05-26 05:00:00,1.83073,1.83124,1.83039,1.83081,2916699995.0
2005-05-26 06:00:00,1.83085,1.83085,1.82781,1.82802,3414399996.0
2005-05-26 07:00:00,1.82818,1.82839,1.82714,1.82774,3735996987.0
2005-05-26 08:00:00,1.82771,1.82839,1.8218,1.82357,4088249991.0
2005-05-26 09:00:00,1.82364,1.82478,1.82272,1.82443,3571350012.0
2005-05-26 10:00:00,1.82437,1.82711,1.82355,1.82641,3540600001.0
2005-05-26 11:00:00,1.82635,1.82843,1.82596,1.82788,4183199989.0
2005-05-26 12:00:00,1.8277,1.82802,1.82532,1.8258,3758970002.0
2005-05-26 13:00:00,1.82579,1.82597,1.82206,1.82208,3982449992.0
2005-05-26 14:00:00,1.82217,1.82384,1.82129,1.82336,3650400002.0
2005-05-26 15:00:00,1.82339,1.8255,1.82239,1.82355,4177499996.0
2005-05-26 16:00:00,1.82369,1.82374,1.82092,1.82133,3801199996.0
2005-05-26 17:00:00,1.82125,1.82279,1.81901,1.82015,3592700005.0
2005-05-26 18:00:00,1.82014,1.82095,1.81935,1.82053,33672740025.0
2005-05-26 19:00:00,1.82057,1.82089,1.81962,1.82033,17285496964.0
2005-05-26 20:00:00,1.8203,1.82094,1.8185,1.8207,15328919982.0
2005-05-26 21:00:00,1.82069,1.82086,1.81977,1.81977,9014750011.0
2005-05-26 22:00:00,1.81987,1.81995,1.81922,1.81963,5828300006.0
2005-05-26 23:00:00,1.8194,1.82041,1.81902,1.82025,3413900001.0
2005-05-27 00:00:00,1.82005,1.82058,1.81929,1.81987,3060849993.0
2005-05-27 01:00:00,1.81985,1.82087,1.81947,1.8204,2761200004.0
2005-05-27 02:00:00,1.8205,1.82245,1.8205,1.82185,3120099994.0
2005-05-27 03:00:00,1.82194,1.82286,1.82163,1.82275,2949999993.0
2005-05-27 04:00:00,1.82275,1.82368,1.8223,1.82313,2549050006.0
2005-05-27 05:00:00,1.82322,1.82358,1.82171,1.8222,2586899990.0
2005-05-27 06:00:00,1.82215,1.82348,1.82196,1.8231,2955099991.0
2005-05-27 07:00:00,1.82335,1.8235,1.82207,1.82245,3024199996.0
2005-05-27 08:00:00,1.82237,1.82413,1.82231,1.82265,3210349997.0
2005-05-27 09:00:00,1.82261,1.82554,1.82235,1.82465,3397399994.0
2005-05-27 10:00:00,1.82469,1.82504,1.82283,1.82354,3353149999.0
2005-05-27 11:00:00,1.82355,1.82395,1.82196,1.82228,3902250001.0
2005-05-27 12:00:00,1.82224,1.82405,1.82059,1.82307,3880800008.0
2005-05-27 13:00:00,1.82252,1.82673,1.82215,1.82522,3823950004.0
2005-05-27 14:00:00,1.82521,1.82706,1.82393,1.82419,3374199998.0
2005-05-27 15:00:00,1.82425,1.8253,1.82045,1.821,3778219999.0
2005-05-27 16:00:00,1.82095,1.82414,1.8206,1.82311,3657900001.0
2005-05-27 17:00:00,1.82317,1.82488,1.82177,1.82227,3811399986.0
2005-05-27 18:00:00,1.82244,1.82412,1.82181,1.82307,33219836980.0
2005-05-27 19:00:00,1.8231,1.82364,1.82227,1.82324,17818469996.0
2005-05-27 20:00:00,1.82323,1.8234,1.82144,1.8223,16048419983.0
2005-05-27 21:00:00,1.82225,1.82407,1.82155,1.8239,9025799969.0
2005-05-27 22:00:00,1.82374,1.82472,1.82328,1.82386,5904046988.0
2005-05-30 00:00:00,1.8239,1.8241,1.823,1.823,1577600029.0
2005-05-30 01:00:00,1.8234,1.8234,1.8209,1.8211,2339200043.0
2005-05-30 02:00:00,1.82089,1.82186,1.81907,1.8216,3845620012.0
2005-05-30 03:00:00,1.82157,1.82419,1.82125,1.82398,3604850004.0
2005-05-30 04:00:00,1.82392,1.82432,1.82315,1.82432,3377800001.0
2005-05-30 05:00:00,1.82425,1.82517,1.82354,1.8249,3312649993.0
2005-05-30 06:00:00,1.82499,1.8252,1.82403,1.82454,3922346995.0
2005-05-30 07:00:00,1.82462,1.82498,1.82275,1.8231,3697099999.0
2005-05-30 08:00:00,1.82306,1.82398,1.8222,1.82345,3633049988.0
2005-05-30 09:00:00,1.82357,1.82531,1.82347,1.82459,3486600006.0
2005-05-30 10:00:00,1.82453,1.82481,1.82249,1.82481,3664200001.0
2005-05-30 11:00:00,1.82492,1.82514,1.82307,1.82345,3678570010.0
2005-05-30 12:00:00,1.82344,1.82399,1.82282,1.82309,3707399998.0
2005-05-30 13:00:00,1.8231,1.82317,1.81978,1.82174,4664699980.0
2005-05-30 14:00:00,1.82187,1.82207,1.82005,1.82149,4462000010.0
2005-05-30 15:00:00,1.82162,1.82183,1.82076,1.82089,4553649997.0
2005-05-30 16:00:00,1.82119,1.82349,1.82066,1.82349,4784270000.0
2005-05-30 17:00:00,1.82353,1.82374,1.82225,1.82289,4278299998.0
2005-05-30 18:00:00,1.82245,1.82339,1.82215,1.82282,33037969989.0
2005-05-30 19:00:00,1.82249,1.82302,1.82199,1.82233,17442219989.0
2005-05-30 20:00:00,1.82229,1.82312,1.82167,1.82225,15607449964.0
2005-05-30 21:00:00,1.8223,1.82319,1.8214,1.82283,8789599993.0
2005-05-30 22:00:00,1.82283,1.82328,1.82231,1.82318,6320450014.0
2005-05-30 23:00:00,1.8229,1.82352,1.82224,1.82293,4332800008.0
2005-05-31 00:00:00,1.82295,1.82362,1.8226,1.82319,2680420005.0
2005-05-31 01:00:00,1.82322,1.82363,1.82245,1.82268,2924450001.0
2005-05-31 02:00:00,1.82275,1.8228,1.82009,1.82115,3442519990.0
2005-05-31 03:00:00,1.82115,1.82115,1.81088,1.81446,3764700006.0
2005-05-31 04:00:00,1.81451,1.81588,1.81293,1.81403,3063100001.0
2005-05-31 05:00:00,1.81412,1.81536,1.81292,1.81343,3233100005.0
2005-05-31 06:00:00,1.81348,1.81554,1.81305,1.81305,3128099991.0
2005-05-31 07:00:00,1.8131,1.81487,1.812,1.81444,3577999994.0
2005-05-31 08:00:00,1.81437,1.81591,1.81342,1.81413,3708999991.0
2005-05-31 09:00:00,1.81425,1.81861,1.81425,1.81861,3549370007.0
2005-05-31 10:00:00,1.81859,1.81962,1.81726,1.81943,3892049996.0
2005-05-31 11:00:00,1.81947,1.81947,1.81576,1.81815,3542269996.0
2005-05-31 12:00:00,1.81818,1.81957,1.817,1.81793,3842000005.0
2005-05-31 13:00:00,1.8178,1.81902,1.81687,1.81902,4078149999.0
2005-05-31 14:00:00,1.81903,1.82293,1.81891,1.82161,3747550011.0
2005-05-31 15:00:00,1.82164,1.824,1.8215,1.8235,4108146990.0
2005-05-31 16:00:00,1.8232,1.82552,1.82231,1.82235,4013920011.0
2005-05-31 17:00:00,1.82235,1.82354,1.82187,1.82295,3497799993.0
2005-05-31 18:00:00,1.82279,1.82369,1.822,1.82207,32802266969.0
2005-05-31 19:00:00,1.82213,1.82229,1.81763,1.81853,17190049995.0
2005-05-31 20:00:00,1.8185,1.81888,1.81691,1.8175,15858949957.0
2005-05-31 21:00:00,1.81747,1.81866,1.81616,1.81685,8965799987.0
2005-05-31 22:00:00,1.81687,1.81736,1.81549,1.81685,5710769987.0
2005-05-31 23:00:00,1.81695,1.81819,1.81557,1.8171,3481750008.0
2005-06-01 00:00:00,1.81705,1.81767,1.81594,1.817,2845899998.0
2005-06-01 01:00:00,1.81705,1.8179,1.81656,1.81699,2656949997.0
2005-06-01 02:00:00,1.81708,1.8197,1.8164,1.8194,3474900004.0
2005-06-01 03:00:00,1.8195,1.8219,1.81908,1.82118,3032146993.0
2005-06-01 04:00:00,1.82117,1.82234,1.82117,1.8215,3281199982.0
2005-06-01 05:00:00,1.82135,1.82139,1.81959,1.81962,3090920003.0
2005-06-01 06:00:00,1.81977,1.82044,1.81962,1.81992,2752820001.0
2005-06-01 07:00:00,1.81995,1.82074,1.81882,1.81922,3219950004.0
2005-06-01 08:00:00,1.81927,1.82142,1.819,1.82083,3569600013.0
2005-06-01 09:00:00,1.82088,1.82093,1.81794,1.81798,3515949995.0
2005-06-01 10:00:00,1.81791,1.81809,1.81396,1.8173,3872999997.0
2005-06-01 11:00:00,1.81729,1.81749,1.8124,1.81425,3985849996.0
2005-06-01 12:00:00,1.81417,1.81468,1.81111,1.8124,3679900002.0
2005-06-01 13:00:00,1.8127,1.81489,1.81214,1.81252,3758499994.0
2005-06-01 14:00:00,1.81255,1.81255,1.80945,1.81141,3785399983.0
2005-06-01 15:00:00,1.81139,1.81429,1.81084,1.81367,3877300005.0
2005-06-01 16:00:00,1.81406,1.81594,1.81155,1.81531,4069150005.0
2005-06-01 17:00:00,1.81498,1.81512,1.81134,1.81143,3639596992.0
2005-06-01 18:00:00,1.8115,1.81183,1.80966,1.81145,33505189979.0
2005-06-01 19:00:00,1.81149,1.81271,1.81134,1.81164,16766089982.0
2005-06-01 20:00:00,1.8116,1.81192,1.81024,1.81109,16270263969.0
2005-06-01 21:00:00,1.8111,1.81111,1.80819,1.80853,9309820005.0
2005-06-01 22:00:00,1.80862,1.80955,1.80753,1.80894,6020750004.0
2005-06-01 23:00:00,1.80927,1.81209,1.80896,1.8114,3391999992.0
2005-06-02 00:00:00,1.8115,1.81178,1.80799,1.80938,3279146999.0
2005-06-02 01:00:00,1.80942,1.81136,1.80913,1.81024,3142549995.0
2005-06-02 02:00:00,1.81017,1.81159,1.81004,1.81101,3340099990.0
2005-06-02 03:00:00,1.81114,1.81233,1.81089,1.81213,3306050008.0
2005-06-02 04:00:00,1.81194,1.81296,1.81113,1.81204,3206146988.0
2005-06-02 05:00:00,1.81203,1.81264,1.81083,1.81107,3063849994.0
2005-06-02 06:00:00,1.8112,1.81202,1.80905,1.81097,3429249992.0
2005-06-02 07:00:00,1.81115,1.81208,1.80924,1.81208,3085949989.0
2005-06-02 08:00:00,1.81203,1.81572,1.81196,1.81502,3807549983.0
2005-06-02 09:00:00,1.81492,1.81871,1.814,1.81798,3875249993.0
2005-06-02 10:00:00,1.81785,1.82037,1.81628,1.81862,3714019993.0
2005-06-02 11:00:00,1.8186,1.81954,1.81397,1.81438,4116750002.0
2005-06-02 12:00:00,1.81448,1.81666,1.81401,1.81563,3520270007.0
2005-06-02 13:00:00,1.81565,1.8165,1.81468,1.81546,4027299981.0
2005-06-02 14:00:00,1.81541,1.81624,1.81356,1.81518,3435149997.0
2005-06-02 15:00:00,1.81518,1.81532,1.81228,1.81285,3682896997.0
2005-06-02 16:00:00,1.8128,1.81788,1.81263,1.81687,3921870002.0
2005-06-02 17:00:00,1.81672,1.81819,1.81524,1.81524,3973149997.0
2005-06-02 18:00:00,1.81535,1.81721,1.81469,1.81686,32941469948.0
2005-06-02 19:00:00,1.8168,1.81689,1.81557,1.81591,17911866998.0
2005-06-02 20:00:00,1.81592,1.81779,1.81582,1.81676,15822900009.0
2005-06-02 21:00:00,1.81671,1.81679,1.81411,1.81545,8944846990.0
2005-06-02 22:00:00,1.8155,1.8159,1.81446,1.81502,5465849995.0
2005-06-02 23:00:00,1.8147,1.81585,1.81443,1.81568,3361800006.0
2005-06-03 00:00:00,1.81548,1.81592,1.81492,1.81537,2881349998.0
2005-06-03 01:00:00,1.81538,1.81604,1.81465,1.81507,2829120000.0
2005-06-03 02:00:00,1.81495,1.81831,1.81474,1.81831,3314250000.0
2005-06-03 03:00:00,1.8184,1.81918,1.81755,1.81816,3466149983.0
2005-06-03 04:00:00,1.81812,1.81869,1.81719,1.81862,3088449999.0
2005-06-03 05:00:00,1.81867,1.81911,1.81806,1.8186,2968370004.0
2005-06-03 06:00:00,1.81859,1.81865,1.81787,1.8183,3021299992.0
2005-06-03 07:00:00,1.81843,1.81959,1.81809,1.819,3283399989.0
2005-06-03 08:00:00,1.81905,1.8192,1.81366,1.81617,3888069999.0
2005-06-03 09:00:00,1.81608,1.8191,1.81605,1.8171,3601199997.0
2005-06-03 10:00:00,1.81705,1.81872,1.81642,1.81717,3346720001.0
2005-06-03 11:00:00,1.81712,1.81867,1.8164,1.8172,3684599999.0
2005-06-03 12:00:00,1.81711,1.81778,1.81535,1.81766,3834149998.0
2005-06-03 13:00:00,1.81763,1.8194,1.81754,1.81914,3718049993.0
2005-06-03 14:00:00,1.81932,1.82295,1.81658,1.82032,3968599998.0
2005-06-03 15:00:00,1.82021,1.8209,1.81628,1.81767,3853869999.0
2005-06-03 16:00:00,1.8176,1.81854,1.81553,1.81635,3692100002.0
2005-06-03 17:00:00,1.8163,1.81641,1.81108,1.81162,3352299997.0
2005-06-03 18:00:00,1.81159,1.81207,1.81031,1.81073,32016836965.0
2005-06-03 19:00:00,1.81069,1.81221,1.80981,1.81101,16975569991.0
2005-06-03 20:00:00,1.811,1.81307,1.81095,1.81281,15695309997.0
2005-06-03 21:00:00,1.8128,1.81304,1.81191,1.81255,8804596987.0
2005-06-03 22:00:00,1.8126,1.81503,1.8125,1.81491,5986719997.0
2005-06-06 00:00:00,1.8129,1.814,1.8127,1.8135,383800000.0
2005-06-06 01:00:00,1.8136,1.8138,1.8125,1.8133,787800000.0
2005-06-06 02:00:00,1.81287,1.81427,1.81278,1.81361,3195799989.0
2005-06-06 03:00:00,1.81357,1.81399,1.81265,1.81398,2811699996.0
2005-06-06 04:00:00,1.81383,1.81596,1.81334,1.81592,2980649987.0
2005-06-06 05:00:00,1.816,1.81766,1.81567,1.81751,2882749999.0
2005-06-06 06:00:00,1.81755,1.81865,1.8148,1.81614,3293499991.0
2005-06-06 07:00:00,1.81641,1.81781,1.81568,1.81682,3371549998.0
2005-06-06 08:00:00,1.81689,1.81932,1.81463,1.81805,3504700000.0
2005-06-06 09:00:00,1.81811,1.81886,1.81733,1.81838,3620990001.0
2005-06-06 10:00:00,1.81822,1.82089,1.81766,1.82089,3633300001.0
2005-06-06 11:00:00,1.82071,1.82145,1.8198,1.82083,4370399997.0
2005-06-06 12:00:00,1.82081,1.82081,1.81906,1.81938,3656349998.0
2005-06-06 13:00:00,1.81933,1.82056,1.81807,1.81951,3640099991.0
2005-06-06 14:00:00,1.8196,1.82076,1.81712,1.81814,3505746995.0
2005-06-06 15:00:00,1.81806,1.82028,1.81704,1.81923,3746599996.0
2005-06-06 16:00:00,1.81933,1.82122,1.81804,1.81916,3826400002.0
2005-06-06 17:00:00,1.81901,1.82078,1.81846,1.82047,3226946996.0
2005-06-06 18:00:00,1.8205,1.82257,1.82007,1.82213,32797653948.0
2005-06-06 19:00:00,1.82223,1.8246,1.82221,1.82331,17255119986.0
2005-06-06 20:00:00,1.82344,1.8247,1.82344,1.82393,15552197009.0
2005-06-06 21:00:00,1.8239,1.82401,1.82296,1.82377,9021150007.0
2005-06-06 22:00:00,1.8238,1.8242,1.82288,1.82407,5902569997.0
2005-06-06 23:00:00,1.82402,1.82462,1.8233,1.82355,3350000004.0
2005-06-07 00:00:00,1.82353,1.82426,1.82306,1.8234,2686570002.0
2005-06-07 01:00:00,1.82334,1.82339,1.8211,1.82255,3468999997.0
2005-06-07 02:00:00,1.82264,1.82419,1.82259,1.82398,3202800010.0
2005-06-07 03:00:00,1.82402,1.82423,1.82027,1.82235,3305599993.0
2005-06-07 04:00:00,1.82228,1.82363,1.82125,1.82213,3284050007.0
2005-06-07 05:00:00,1.82217,1.82328,1.82184,1.82231,2795499998.0
2005-06-07 06:00:00,1.82235,1.82382,1.82196,1.82316,3005199998.0
2005-06-07 07:00:00,1.82363,1.82437,1.82291,1.82396,3383899986.0
2005-06-07 08:00:00,1.8239,1.82925,1.82356,1.82899,3771746971.0
2005-06-07 09:00:00,1.82865,1.82986,1.82704,1.82864,3795499988.0
2005-06-07 10:00:00,1.82863,1.83244,1.82851,1.83109,3653799996.0
2005-06-07 11:00:00,1.83097,1.8316,1.83052,1.8316,4123749997.0
2005-06-07 12:00:00,1.83143,1.83191,1.83029,1.83075,3520599991.0
2005-06-07 13:00:00,1.83078,1.83199,1.82989,1.82989,3636300003.0
2005-06-07 14:00:00,1.83002,1.83033,1.82764,1.82928,3573100004.0
2005-06-07 15:00:00,1.82928,1.83018,1.82886,1.82952,3944049988.0
2005-06-07 16:00:00,1.82957,1.82979,1.82706,1.82979,3723300003.0
2005-06-07 17:00:00,1.82976,1.83217,1.82824,1.83167,3680899995.0
2005-06-07 18:00:00,1.83172,1.83511,1.83121,1.8342,33340866986.0
2005-06-07 19:00:00,1.8342,1.83433,1.83343,1.83385,17512549990.0
2005-06-07 20:00:00,1.83372,1.83499,1.83329,1.83455,15221810001.0
2005-06-07 21:00:00,1.83445,1.83482,1.83377,1.83435,8644600005.0
2005-06-07 22:00:00,1.8345,1.8348,1.83404,1.83475,5713599994.0
2005-06-07 23:00:00,1.83469,1.8354,1.83402,1.83475,3256099998.0
2005-06-08 00:00:00,1.83474,1.83482,1.83265,1.83278,2974570001.0
2005-06-08 01:00:00,1.8327,1.83434,1.83253,1.83434,3053099997.0
2005-06-08 02:00:00,1.83432,1.8361,1.83394,1.83589,3515599995.0
2005-06-08 03:00:00,1.8359,1.8375,1.83554,1.83682,3527099982.0
2005-06-08 04:00:00,1.83677,1.83768,1.83501,1.83512,2598250008.0
2005-06-08 05:00:00,1.83517,1.83776,1.83491,1.83631,3131369998.0
2005-06-08 06:00:00,1.83632,1.83712,1.83576,1.83644,2625800003.0
2005-06-08 07:00:00,1.83643,1.83794,1.83605,1.8363,3390699998.0
2005-06-08 08:00:00,1.83611,1.83783,1.83303,1.83736,3862670003.0
2005-06-08 09:00:00,1.8374,1.83769,1.83537,1.83658,4041849996.0
2005-06-08 10:00:00,1.83649,1.83699,1.83547,1.83567,3570899996.0
2005-06-08 11:00:00,1.83565,1.83767,1.83527,1.83755,3845799996.0
2005-06-08 12:00:00,1.83755,1.83767,1.83445,1.83462,3569900001.0
2005-06-08 13:00:00,1.83477,1.83638,1.83477,1.83587,3362599991.0
2005-06-08 14:00:00,1.83588,1.83778,1.83581,1.8361,3439620003.0
2005-06-08 15:00:00,1.8363,1.839,1.8359,1.838,3487700002.0
2005-06-08 16:00:00,1.838,1.83869,1.83654,1.83869,3579620002.0
2005-06-08 17:00:00,1.83866,1.83982,1.83604,1.83648,3874549997.0
2005-06-08 18:00:00,1.83648,1.83679,1.8322,1.83256,32339049985.0
2005-06-08 19:00:00,1.83263,1.83307,1.82737,1.82846,16809633983.0
2005-06-08 20:00:00,1.8284,1.82851,1.82247,1.82515,15243549990.0
2005-06-08 21:00:00,1.8252,1.82531,1.82296,1.82332,9205649987.0
2005-06-08 22:00:00,1.8233,1.82382,1.82196,1.82287,6123099993.0
2005-06-08 23:00:00,1.82267,1.82383,1.8222,1.82343,3880399998.0
2005-06-09 00:00:00,1.82339,1.82402,1.82283,1.82392,2527269994.0
2005-06-09 01:00:00,1.82386,1.82505,1.82375,1.82386,3013199991.0
2005-06-09 02:00:00,1.82388,1.82651,1.82378,1.82599,3671399995.0
2005-06-09 03:00:00,1.82612,1.82731,1.82595,1.82731,2766649989.0
2005-06-09 04:00:00,1.82728,1.82733,1.82627,1.82713,3568599993.0
2005-06-09 05:00:00,1.82715,1.82726,1.82579,1.8267,2941749995.0
2005-06-09 06:00:00,1.82673,1.82821,1.82654,1.8267,3073599991.0
2005-06-09 07:00:00,1.8268,1.8268,1.82496,1.82618,3279900000.0
2005-06-09 08:00:00,1.82606,1.8262,1.82315,1.82398,3706399994.0
2005-06-09 09:00:00,1.82397,1.82487,1.82317,1.82452,3690699987.0
2005-06-09 10:00:00,1.82444,1.82626,1.82387,1.82448,3747150001.0
2005-06-09 11:00:00,1.82426,1.82495,1.82355,1.82438,4267846993.0
2005-06-09 12:00:00,1.82437,1.82446,1.82266,1.82341,3611199997.0
2005-06-09 13:00:00,1.8233,1.82385,1.8213,1.82175,4342400001.0
2005-06-09 14:00:00,1.82178,1.82443,1.82166,1.82248,3627849992.0
2005-06-09 15:00:00,1.82259,1.82362,1.82196,1.82261,3917169980.0
2005-06-09 16:00:00,1.8229,1.82509,1.81734,1.81844,4177099985.0
2005-06-09 17:00:00,1.81816,1.82113,1.8178,1.82033,4007470003.0
2005-06-09 18:00:00,1.8204,1.82148,1.81983,1.82125,33178119957.0
2005-06-09 19:00:00,1.82132,1.82149,1.81932,1.81965,17176269964.0
2005-06-09 20:00:00,1.8198,1.82013,1.8191,1.81943,15577646961.0
2005-06-09 21:00:00,1.81943,1.82049,1.81942,1.81965,8781119978.0
2005-06-09 22:00:00,1.81973,1.82103,1.81965,1.8203,5923799989.0
2005-06-09 23:00:00,1.81991,1.82107,1.81942,1.82012,3506150001.0
2005-06-10 00:00:00,1.81986,1.82056,1.8194,1.8202,2640399996.0
2005-06-10 01:00:00,1.82018,1.82148,1.8199,1.8214,2722100000.0
2005-06-10 02:00:00,1.8214,1.82299,1.82112,1.82164,3505899981.0
2005-06-10 03:00:00,1.82174,1.82205,1.82075,1.82138,2658700000.0
2005-06-10 04:00:00,1.82138,1.8221,1.82081,1.82187,2850699997.0
2005-06-10 05:00:00,1.82195,1.82228,1.8206,1.82176,2816999988.0
2005-06-10 06:00:00,1.82205,1.82216,1.82086,1.82177,3287599992.0
2005-06-10 07:00:00,1.8221,1.82236,1.81876,1.81892,3420300000.0
2005-06-10 08:00:00,1.81863,1.82029,1.81807,1.81988,3656399996.0
2005-06-10 09:00:00,1.81988,1.8205,1.8178,1.819,2155299999.0
2005-06-10 10:00:00,1.8193,1.82415,1.8193,1.82385,2923349998.0
2005-06-10 11:00:00,1.82382,1.82605,1.82351,1.8256,4222149996.0
2005-06-10 12:00:00,1.82555,1.8256,1.82363,1.82426,3681499993.0
2005-06-10 13:00:00,1.82418,1.8245,1.82337,1.82415,3703570002.0
2005-06-10 14:00:00,1.82428,1.82555,1.82005,1.82183,4005300005.0
2005-06-10 15:00:00,1.82191,1.82334,1.8192,1.82009,4142999994.0
2005-06-10 16:00:00,1.82028,1.82028,1.81187,1.8131,3602950011.0
2005-06-10 17:00:00,1.81303,1.81337,1.81056,1.81238,3821569996.0
2005-06-10 18:00:00,1.81248,1.81429,1.81123,1.81208,33125509940.0
2005-06-10 19:00:00,1.81211,1.81321,1.8114,1.812,17230966978.0
2005-06-10 20:00:00,1.81198,1.81228,1.81088,1.81175,15731390004.0
2005-06-10 21:00:00,1.81188,1.81225,1.81123,1.81215,8675547001.0
2005-06-10 22:00:00,1.81206,1.8124,1.81113,1.81185,6117899983.0
2005-06-13 00:00:00,1.8121,1.8123,1.8115,1.8115,569500000.0
2005-06-13 01:00:00,1.8116,1.8127,1.8116,1.8117,804000000.0
2005-06-13 02:00:00,1.81163,1.81235,1.81125,1.81169,3182699998.0
2005-06-13 03:00:00,1.81166,1.81182,1.8052,1.80855,3350100001.0
2005-06-13 04:00:00,1.80867,1.81055,1.80851,1.81053,2931546997.0
2005-06-13 05:00:00,1.81048,1.81221,1.80958,1.80961,2653399995.0
2005-06-13 06:00:00,1.8097,1.81208,1.80966,1.81122,2907999999.0
2005-06-13 07:00:00,1.8113,1.81202,1.80946,1.80959,3116449994.0
2005-06-13 08:00:00,1.80955,1.81133,1.80891,1.81042,3866800008.0
2005-06-13 09:00:00,1.81065,1.81076,1.80819,1.80935,3752299997.0
2005-06-13 10:00:00,1.80925,1.80974,1.80583,1.80673,3830900000.0
2005-06-13 11:00:00,1.80683,1.80687,1.80156,1.80269,4389599990.0
2005-06-13 12:00:00,1.8029,1.80459,1.80157,1.80185,3774549992.0
2005-06-13 13:00:00,1.80198,1.80453,1.8017,1.80411,4139099999.0
2005-06-13 14:00:00,1.80413,1.80576,1.80325,1.80435,3513700001.0
2005-06-13 15:00:00,1.80442,1.8048,1.80245,1.8025,3484499994.0
2005-06-13 16:00:00,1.80232,1.80252,1.80042,1.80119,3528299999.0
2005-06-13 17:00:00,1.80095,1.8018,1.79997,1.80084,3394199995.0
2005-06-13 18:00:00,1.80083,1.80501,1.80083,1.80398,32318400010.0
2005-06-13 19:00:00,1.80398,1.8063,1.80398,1.80597,17682819973.0
2005-06-13 20:00:00,1.80592,1.80758,1.80495,1.80652,15569389993.0
2005-06-13 21:00:00,1.80457,1.80691,1.80457,1.80657,9243949996.0
2005-06-13 22:00:00,1.8066,1.80697,1.8056,1.80633,5601799987.0
2005-06-13 23:00:00,1.80609,1.80757,1.80584,1.8073,3595900006.0
2005-06-14 00:00:00,1.8072,1.80785,1.80677,1.8077,2829800002.0
2005-06-14 01:00:00,1.80765,1.80783,1.80269,1.80278,2835499997.0
2005-06-14 02:00:00,1.80283,1.80814,1.80283,1.80625,3817900011.0
2005-06-14 03:00:00,1.80627,1.8065,1.80463,1.80586,3175539995.0
2005-06-14 04:00:00,1.8057,1.80581,1.80483,1.80576,2945799996.0
2005-06-14 05:00:00,1.80573,1.80643,1.80529,1.8062,2706570009.0
2005-06-14 06:00:00,1.8063,1.80764,1.80425,1.8055,3670649995.0
2005-06-14 07:00:00,1.80571,1.80622,1.80376,1.80474,3414449982.0
2005-06-14 08:00:00,1.80486,1.80879,1.80458,1.80879,4036100008.0
2005-06-14 09:00:00,1.80903,1.81052,1.80766,1.80787,3722699988.0
2005-06-14 10:00:00,1.80792,1.80974,1.80709,1.80932,3819050001.0
2005-06-14 11:00:00,1.8093,1.81139,1.80868,1.80915,4026949994.0
2005-06-14 12:00:00,1.80917,1.81137,1.80875,1.81003,3854599983.0
2005-06-14 13:00:00,1.81003,1.81115,1.8088,1.8088,3833399992.0
2005-06-14 14:00:00,1.80873,1.81511,1.80848,1.8124,3937999985.0
2005-06-14 15:00:00,1.81262,1.8131,1.80419,1.80699,4333069988.0
2005-06-14 16:00:00,1.807,1.8087,1.80598,1.80693,3750700001.0
2005-06-14 17:00:00,1.80678,1.80802,1.80502,1.80582,3658499999.0
2005-06-14 18:00:00,1.80597,1.80715,1.80445,1.80604,33287469976.0
2005-06-14 19:00:00,1.80602,1.80775,1.80602,1.80756,17013749991.0
2005-06-14 20:00:00,1.80748,1.80777,1.8062,1.80658,16318319968.0
2005-06-14 21:00:00,1.80659,1.80678,1.80522,1.80544,9339846983.0
2005-06-14 22:00:00,1.80547,1.80585,1.80495,1.80548,5832649982.0
2005-06-14 23:00:00,1.80552,1.80645,1.80518,1.80595,2869499995.0
2005-06-15 00:00:00,1.80601,1.80635,1.80529,1.80569,2831839993.0
2005-06-15 01:00:00,1.80565,1.80604,1.80435,1.80601,2884349996.0
2005-06-15 02:00:00,1.80609,1.80675,1.80538,1.80551,3314269995.0
2005-06-15 03:00:00,1.80562,1.80693,1.80552,1.80646,2859669987.0
2005-06-15 04:00:00,1.80637,1.80708,1.806,1.8065,3263499989.0
2005-06-15 05:00:00,1.80657,1.80713,1.80607,1.80693,2962249995.0
2005-06-15 06:00:00,1.80695,1.80743,1.8068,1.80712,2719499998.0
2005-06-15 07:00:00,1.80719,1.80995,1.80699,1.80893,3543269997.0
2005-06-15 08:00:00,1.809,1.80954,1.80755,1.80842,3922150002.0
2005-06-15 09:00:00,1.80852,1.81065,1.80828,1.81025,3668999988.0
2005-06-15 10:00:00,1.81017,1.81031,1.80623,1.80732,3893599996.0
2005-06-15 11:00:00,1.8072,1.80933,1.80705,1.80745,4043050000.0
2005-06-15 12:00:00,1.80752,1.809,1.80715,1.80798,3366220002.0
2005-06-15 13:00:00,1.80815,1.80952,1.80764,1.80945,4057399997.0
2005-06-15 14:00:00,1.80952,1.81237,1.80785,1.80992,3527290005.0
2005-06-15 15:00:00,1.8104,1.81742,1.80904,1.81709,4046550010.0
2005-06-15 16:00:00,1.8171,1.81954,1.8152,1.81895,4271096989.0
2005-06-15 17:00:00,1.81895,1.82187,1.81702,1.8216,3712249985.0
2005-06-15 18:00:00,1.82151,1.82356,1.8202,1.82283,33285659983.0
2005-06-15 19:00:00,1.8228,1.82443,1.82179,1.82376,17282719967.0
2005-06-15 20:00:00,1.82372,1.82443,1.82198,1.82212,15997336970.0
2005-06-15 21:00:00,1.82214,1.8227,1.82025,1.82107,8933399994.0
2005-06-15 22:00:00,1.82118,1.82262,1.82102,1.82226,6700500006.0
2005-06-15 23:00:00,1.82214,1.82317,1.82175,1.8228,3024619996.0
2005-06-16 00:00:00,1.82282,1.8231,1.82174,1.8226,2893499986.0
2005-06-16 01:00:00,1.82258,1.82292,1.8206,1.82109,3152500010.0
2005-06-16 02:00:00,1.82112,1.82121,1.81882,1.81968,3136849995.0
2005-06-16 03:00:00,1.81972,1.81999,1.81815,1.81918,3066319990.0
2005-06-16 04:00:00,1.81915,1.82025,1.81862,1.8189,2709900001.0
2005-06-16 05:00:00,1.81883,1.81955,1.81731,1.81839,2840949999.0
2005-06-16 06:00:00,1.81854,1.81864,1.81665,1.81799,3103299999.0
2005-06-16 07:00:00,1.81832,1.82,1.81778,1.81915,3240449992.0
2005-06-16 08:00:00,1.8191,1.82106,1.8188,1.81974,3526350001.0
2005-06-16 09:00:00,1.81962,1.81971,1.81791,1.81835,3591370006.0
2005-06-16 10:00:00,1.81835,1.82094,1.81723,1.81863,3483899997.0
2005-06-16 11:00:00,1.81843,1.82167,1.81828,1.82063,3786100002.0
2005-06-16 12:00:00,1.82067,1.82271,1.82054,1.82234,3874149990.0
2005-06-16 13:00:00,1.82233,1.82253,1.82149,1.82197,3473700001.0
2005-06-16 14:00:00,1.82207,1.8266,1.82199,1.8264,3969820008.0
2005-06-16 15:00:00,1.82656,1.82847,1.81983,1.82008,4423449998.0
2005-06-16 16:00:00,1.81994,1.82147,1.81742,1.81895,3781749999.0
2005-06-16 17:00:00,1.81912,1.82071,1.8184,1.8203,3086020005.0
2005-06-16 18:00:00,1.82055,1.82329,1.81901,1.82231,33818029983.0
2005-06-16 19:00:00,1.8223,1.82266,1.81894,1.82062,17842899984.0
2005-06-16 20:00:00,1.82062,1.82318,1.81987,1.82025,15846270004.0
2005-06-16 21:00:00,1.82041,1.82248,1.8202,1.82248,8687099988.0
2005-06-16 22:00:00,1.82262,1.82302,1.82148,1.82208,5847749994.0
2005-06-16 23:00:00,1.82193,1.82285,1.82147,1.8226,3273670003.0
2005-06-17 00:00:00,1.82275,1.82275,1.82144,1.822,2419770000.0
2005-06-17 01:00:00,1.82185,1.82244,1.82043,1.82043,3141146991.0
2005-06-17 02:00:00,1.8203,1.82203,1.81962,1.82191,3430899995.0
2005-06-17 03:00:00,1.82192,1.82341,1.82072,1.82246,2879700006.0
2005-06-17 04:00:00,1.82277,1.82313,1.82123,1.82233,2890046993.0
2005-06-17 05:00:00,1.8223,1.82235,1.82153,1.82209,2903920003.0
2005-06-17 06:00:00,1.82215,1.82218,1.82059,1.82059,3488999994.0
2005-06-17 07:00:00,1.82068,1.82088,1.81962,1.82043,3103820002.0
2005-06-17 08:00:00,1.82047,1.82232,1.81814,1.82178,3531399999.0
2005-06-17 09:00:00,1.82172,1.82449,1.82168,1.8243,3663019998.0
2005-06-17 10:00:00,1.82432,1.82564,1.82338,1.82503,3796099994.0
2005-06-17 11:00:00,1.82501,1.82515,1.8222,1.82385,4396099987.0
2005-06-17 12:00:00,1.82399,1.82755,1.82368,1.82545,3910500011.0
2005-06-17 13:00:00,1.82543,1.82654,1.82462,1.82462,3850199990.0
2005-06-17 14:00:00,1.8247,1.82707,1.82283,1.82429,3982999997.0
2005-06-17 15:00:00,1.82434,1.82516,1.82149,1.82237,4124749975.0
2005-06-17 16:00:00,1.82265,1.82643,1.82207,1.82335,3725619995.0
2005-06-17 17:00:00,1.8234,1.82654,1.82279,1.82615,4174899998.0
2005-06-17 18:00:00,1.8261,1.82696,1.82505,1.82618,33434639969.0
2005-06-17 19:00:00,1.82613,1.827,1.8258,1.82689,17380446959.0
2005-06-17 20:00:00,1.8265,1.82995,1.8265,1.82892,16060366958.0
2005-06-17 21:00:00,1.82887,1.8299,1.8286,1.82912,9116446987.0
2005-06-17 22:00:00,1.82925,1.8309,1.82898,1.83067,5866969997.0
2005-06-20 00:00:00,1.8241,1.8249,1.8234,1.8237,2132800000.0
2005-06-20 01:00:00,1.8235,1.8258,1.8235,1.8256,2033600000.0
2005-06-20 02:00:00,1.8254,1.82711,1.8252,1.82662,3500999994.0
2005-06-20 03:00:00,1.82672,1.82825,1.82594,1.82614,3389299999.0
2005-06-20 04:00:00,1.82628,1.82683,1.8245,1.82526,3147646992.0
2005-06-20 05:00:00,1.82557,1.82717,1.82535,1.82694,2637500002.0
2005-06-20 06:00:00,1.82697,1.8272,1.82597,1.82639,3208849997.0
2005-06-20 07:00:00,1.82651,1.82651,1.82417,1.82517,2971349995.0
2005-06-20 08:00:00,1.82513,1.8285,1.82451,1.82615,3974369998.0
2005-06-20 09:00:00,1.82619,1.82667,1.8241,1.8265,3813799988.0
2005-06-20 10:00:00,1.82622,1.82638,1.82436,1.82555,3664369991.0
2005-06-20 11:00:00,1.82565,1.82824,1.82565,1.82695,3886599997.0
2005-06-20 12:00:00,1.8269,1.82693,1.82582,1.82672,3383746998.0
2005-06-20 13:00:00,1.82673,1.82679,1.8236,1.82467,3733599998.0
2005-06-20 14:00:00,1.82483,1.82672,1.82272,1.82407,3546549995.0
2005-06-20 15:00:00,1.82408,1.82453,1.82118,1.82236,3862719988.0
2005-06-20 16:00:00,1.8223,1.82381,1.82133,1.8238,4077599989.0
2005-06-20 17:00:00,1.82366,1.82404,1.82221,1.82265,3719049988.0
2005-06-20 18:00:00,1.82278,1.82368,1.82267,1.82285,34144669937.0
2005-06-20 19:00:00,1.8231,1.82341,1.82228,1.82281,16926549998.0
2005-06-20 20:00:00,1.82282,1.82309,1.82207,1.82276,16076146933.0
2005-06-20 21:00:00,1.82282,1.82329,1.82255,1.82267,8852499988.0
2005-06-20 22:00:00,1.8227,1.82428,1.82248,1.82422,5553699985.0
2005-06-20 23:00:00,1.824,1.82531,1.82273,1.82497,2887399995.0
2005-06-21 00:00:00,1.8249,1.82551,1.82186,1.82219,2749116995.0
2005-06-21 01:00:00,1.82228,1.82251,1.82023,1.82071,3090546995.0
2005-06-21 02:00:00,1.82077,1.82184,1.81998,1.82102,3478100003.0
2005-06-21 03:00:00,1.82112,1.82253,1.82093,1.82236,2916000007.0
2005-06-21 04:00:00,1.82235,1.8233,1.82206,1.82273,3004599994.0
2005-06-21 05:00:00,1.82275,1.82348,1.82226,1.82347,2938399995.0
2005-06-21 06:00:00,1.82358,1.82491,1.82293,1.82367,3242800006.0
2005-06-21 07:00:00,1.82384,1.82406,1.82272,1.82317,3016870002.0
2005-06-21 08:00:00,1.82318,1.82357,1.82195,1.82252,3482370002.0
2005-06-21 09:00:00,1.82245,1.82337,1.81814,1.81818,3740850009.0
2005-06-21 10:00:00,1.81783,1.81908,1.81662,1.81829,3718219983.0
2005-06-21 11:00:00,1.81832,1.81887,1.81649,1.81792,3946299994.0
2005-06-21 12:00:00,1.8179,1.81934,1.81781,1.8185,3557799997.0
2005-06-21 13:00:00,1.81852,1.81984,1.8165,1.8197,4265099986.0
2005-06-21 14:00:00,1.81971,1.82129,1.81925,1.82113,3729299992.0
2005-06-21 15:00:00,1.82122,1.82347,1.82122,1.82269,3559899996.0
2005-06-21 16:00:00,1.82281,1.82684,1.82084,1.82607,3723269989.0
2005-06-21 17:00:00,1.82603,1.82753,1.82337,1.82368,3826100006.0
2005-06-21 18:00:00,1.82374,1.82807,1.8233,1.82542,33661849993.0
2005-06-21 19:00:00,1.82536,1.82729,1.82536,1.82603,17698599969.0
2005-06-21 20:00:00,1.82604,1.82969,1.82604,1.82887,16553820014.0
2005-06-21 21:00:00,1.82922,1.82941,1.82842,1.82855,8379850000.0
2005-06-21 22:00:00,1.8286,1.82939,1.82832,1.82925,5577499986.0
2005-06-21 23:00:00,1.82902,1.82979,1.82688,1.82845,3495669994.0
2005-06-22 00:00:00,1.8279,1.82796,1.82688,1.82777,2772247005.0
2005-06-22 01:00:00,1.82783,1.82956,1.82709,1.82856,3265200008.0
2005-06-22 02:00:00,1.82859,1.82905,1.82672,1.82779,3200250000.0
2005-06-22 03:00:00,1.82782,1.82825,1.827,1.82782,2958699992.0
2005-06-22 04:00:00,1.8278,1.8285,1.82702,1.82773,3506099997.0
2005-06-22 05:00:00,1.82775,1.82868,1.82684,1.82684,2695300005.0
2005-06-22 06:00:00,1.8268,1.82787,1.82659,1.8275,2756899996.0
2005-06-22 07:00:00,1.82769,1.82822,1.82686,1.82769,2880849998.0
2005-06-22 08:00:00,1.82767,1.83133,1.82746,1.83113,3785749985.0
2005-06-22 09:00:00,1.83108,1.83108,1.82905,1.83077,3576899998.0
2005-06-22 10:00:00,1.83072,1.8328,1.82235,1.82239,3857550008.0
2005-06-22 11:00:00,1.82234,1.8229,1.81777,1.81986,4171449995.0
2005-06-22 12:00:00,1.81987,1.82121,1.81893,1.82121,3916619997.0
2005-06-22 13:00:00,1.821,1.82239,1.81853,1.82065,3828650002.0
2005-06-22 14:00:00,1.82076,1.82157,1.8191,1.81927,3766046992.0
2005-06-22 15:00:00,1.8193,1.82209,1.81875,1.81877,4053700003.0
2005-06-22 16:00:00,1.8188,1.8235,1.81843,1.82237,3888349987.0
2005-06-22 17:00:00,1.82224,1.8224,1.82111,1.82145,3581399994.0
2005-06-22 18:00:00,1.82143,1.82143,1.81893,1.81904,34275669967.0
2005-06-22 19:00:00,1.81915,1.82165,1.81912,1.82133,17339139993.0
2005-06-22 20:00:00,1.82148,1.82243,1.82111,1.82183,15194890010.0
2005-06-22 21:00:00,1.82195,1.82245,1.82146,1.82165,8684146977.0
2005-06-22 22:00:00,1.82174,1.82222,1.82117,1.82144,5657190008.0
2005-06-22 23:00:00,1.82136,1.82217,1.82089,1.82145,3879150003.0
2005-06-23 00:00:00,1.82133,1.82191,1.82012,1.8205,2766519997.0
2005-06-23 01:00:00,1.82046,1.82178,1.82005,1.82108,3041600004.0
2005-06-23 02:00:00,1.82104,1.82231,1.82104,1.82185,2974840003.0
2005-06-23 03:00:00,1.82192,1.82281,1.82119,1.82252,2749549994.0
2005-06-23 04:00:00,1.82249,1.82324,1.82192,1.82236,2869699997.0
2005-06-23 05:00:00,1.82235,1.82287,1.82124,1.8215,3244300004.0
2005-06-23 06:00:00,1.82154,1.8223,1.82037,1.82048,3140596998.0
2005-06-23 07:00:00,1.82051,1.82096,1.81918,1.8193,3573600003.0
2005-06-23 08:00:00,1.81927,1.82165,1.81882,1.82011,3447769999.0
2005-06-23 09:00:00,1.82012,1.82098,1.81913,1.81917,3759249992.0
2005-06-23 10:00:00,1.81897,1.82198,1.81881,1.82033,3623800000.0
2005-06-23 11:00:00,1.8204,1.82173,1.81983,1.82002,4076799989.0
2005-06-23 12:00:00,1.81998,1.82103,1.81909,1.81969,3274746996.0
2005-06-23 13:00:00,1.81954,1.82263,1.81935,1.82061,3938699999.0
2005-06-23 14:00:00,1.82067,1.82202,1.81541,1.81702,3478599996.0
2005-06-23 15:00:00,1.81702,1.81837,1.81647,1.81815,3950000001.0
2005-06-23 16:00:00,1.81813,1.8195,1.81658,1.81889,3875146986.0
2005-06-23 17:00:00,1.81893,1.81998,1.81685,1.81738,3788499991.0
2005-06-23 18:00:00,1.8176,1.81909,1.81633,1.81685,33141573936.0
2005-06-23 19:00:00,1.81686,1.81781,1.81558,1.81743,16828796965.0
2005-06-23 20:00:00,1.81741,1.81751,1.81369,1.81397,16391199994.0
2005-06-23 21:00:00,1.81402,1.81552,1.81401,1.81526,8577499973.0
2005-06-23 22:00:00,1.81529,1.81555,1.81437,1.81525,5930899999.0
2005-06-23 23:00:00,1.81491,1.81546,1.81397,1.81473,3218446993.0
2005-06-24 00:00:00,1.81469,1.81517,1.8138,1.81481,3464999993.0
2005-06-24 01:00:00,1.81481,1.81611,1.81418,1.81562,3476599999.0
2005-06-24 02:00:00,1.81565,1.8157,1.81407,1.81511,3030249994.0
2005-06-24 03:00:00,1.81524,1.81575,1.8145,1.81565,3355299990.0
2005-06-24 04:00:00,1.81563,1.8166,1.81479,1.81618,3014249992.0
2005-06-24 05:00:00,1.81622,1.81627,1.81507,1.8155,3289099986.0
2005-06-24 06:00:00,1.8156,1.8167,1.81255,1.81496,3805749989.0
2005-06-24 07:00:00,1.81509,1.81629,1.81426,1.81592,3360946993.0
2005-06-24 08:00:00,1.81583,1.81746,1.81503,1.81627,3523650008.0
2005-06-24 09:00:00,1.81628,1.81911,1.81584,1.81788,3603849993.0
2005-06-24 10:00:00,1.81785,1.81911,1.81638,1.81707,3784147002.0
2005-06-24 11:00:00,1.81708,1.82227,1.81705,1.82117,4015049996.0
2005-06-24 12:00:00,1.82118,1.8244,1.82075,1.82214,3646900002.0
2005-06-24 13:00:00,1.822,1.82347,1.82088,1.82158,3797599991.0
2005-06-24 14:00:00,1.8216,1.82308,1.81917,1.81995,3742900004.0
2005-06-24 15:00:00,1.81985,1.82268,1.81983,1.82,4220150002.0
2005-06-24 16:00:00,1.82003,1.82373,1.82001,1.82172,4201869988.0
2005-06-24 17:00:00,1.82164,1.82305,1.82026,1.82167,3671400003.0
2005-06-24 18:00:00,1.8216,1.82311,1.82067,1.82214,33213413970.0
2005-06-24 19:00:00,1.82219,1.82291,1.82169,1.82213,17372599988.0
2005-06-24 20:00:00,1.8221,1.82288,1.82176,1.82207,15833670014.0
2005-06-24 21:00:00,1.82188,1.8238,1.82176,1.82355,9015700000.0
2005-06-24 22:00:00,1.8236,1.82507,1.82357,1.82433,6078669993.0
2005-06-27 00:00:00,1.8229,1.8233,1.8222,1.8232,1207000000.0
2005-06-27 01:00:00,1.823,1.8247,1.8228,1.8233,1952500000.0
2005-06-27 02:00:00,1.82311,1.82311,1.82197,1.82222,3083400008.0
2005-06-27 03:00:00,1.82232,1.82362,1.82228,1.82328,2888800000.0
2005-06-27 04:00:00,1.82325,1.82432,1.82305,1.82365,3151999989.0
2005-06-27 05:00:00,1.82369,1.82389,1.82303,1.8234,2769299994.0
2005-06-27 06:00:00,1.82342,1.82437,1.82317,1.82384,3224299990.0
2005-06-27 07:00:00,1.82375,1.82449,1.82366,1.82413,3227700002.0
2005-06-27 08:00:00,1.82415,1.82822,1.82345,1.82642,3744246984.0
2005-06-27 09:00:00,1.82645,1.82923,1.82603,1.82879,3449999996.0
2005-06-27 10:00:00,1.82868,1.82902,1.82677,1.82775,3537369996.0
2005-06-27 11:00:00,1.82775,1.8293,1.82754,1.82813,4023749999.0
2005-06-27 12:00:00,1.82838,1.83072,1.82727,1.83072,3721650001.0
2005-06-27 13:00:00,1.83075,1.83113,1.82949,1.82989,3908199996.0
2005-06-27 14:00:00,1.82989,1.83006,1.82782,1.82782,3819599996.0
2005-06-27 15:00:00,1.82772,1.82843,1.82685,1.82809,3897099995.0
2005-06-27 16:00:00,1.82802,1.82848,1.82458,1.82608,3940499989.0
2005-06-27 17:00:00,1.82586,1.8264,1.82381,1.82468,3677299993.0
2005-06-27 18:00:00,1.8246,1.82748,1.82402,1.82741,33072770007.0
2005-06-27 19:00:00,1.82742,1.82816,1.8266,1.8281,17581990007.0
2005-06-27 20:00:00,1.82812,1.82899,1.82728,1.82754,16310999949.0
2005-06-27 21:00:00,1.82731,1.82902,1.82717,1.82825,9586249998.0
2005-06-27 22:00:00,1.82827,1.82886,1.828,1.82833,6210049998.0
2005-06-27 23:00:00,1.82862,1.82962,1.82833,1.82895,3490269998.0
2005-06-28 00:00:00,1.82928,1.82937,1.82792,1.828,3017420002.0
2005-06-28 01:00:00,1.82795,1.82829,1.82719,1.8274,2967069987.0
2005-06-28 02:00:00,1.82742,1.82823,1.82731,1.82749,3102949986.0
2005-06-28 03:00:00,1.82752,1.82764,1.8267,1.82705,3142899983.0
2005-06-28 04:00:00,1.82707,1.82758,1.82615,1.82636,3036600005.0
2005-06-28 05:00:00,1.82637,1.8268,1.82446,1.82525,2908049996.0
2005-06-28 06:00:00,1.82532,1.82647,1.82477,1.82562,3044500004.0
2005-06-28 07:00:00,1.82588,1.82652,1.82483,1.82522,3052700006.0
2005-06-28 08:00:00,1.82521,1.82561,1.82246,1.82292,4316199990.0
2005-06-28 09:00:00,1.82295,1.82304,1.82038,1.82059,3745450005.0
2005-06-28 10:00:00,1.82058,1.8222,1.8185,1.8192,3971870003.0
2005-06-28 11:00:00,1.81917,1.82069,1.81845,1.82009,4021299996.0
2005-06-28 12:00:00,1.82011,1.82272,1.81992,1.82179,3610000010.0
2005-06-28 13:00:00,1.82165,1.82256,1.81936,1.81936,3700250007.0
2005-06-28 14:00:00,1.81928,1.81979,1.81817,1.8188,3908599988.0
2005-06-28 15:00:00,1.81875,1.8192,1.81682,1.81682,3802949990.0
2005-06-28 16:00:00,1.81667,1.81836,1.81562,1.81704,4114766992.0
2005-06-28 17:00:00,1.81705,1.81734,1.81513,1.81537,3380946992.0
2005-06-28 18:00:00,1.81538,1.81711,1.81538,1.81585,33080506963.0
2005-06-28 19:00:00,1.81588,1.81603,1.815,1.81551,17139849981.0
2005-06-28 20:00:00,1.81541,1.81623,1.81503,1.81589,15922633963.0
2005-06-28 21:00:00,1.81593,1.81698,1.81498,1.81498,8868896984.0
2005-06-28 22:00:00,1.81497,1.81501,1.81336,1.81425,5459350002.0
2005-06-28 23:00:00,1.81425,1.81665,1.81371,1.81645,3222800004.0
2005-06-29 00:00:00,1.81639,1.81704,1.81585,1.8167,2813666989.0
2005-06-29 01:00:00,1.81671,1.81688,1.8155,1.8164,2754400002.0
2005-06-29 02:00:00,1.81645,1.81757,1.81634,1.81665,3175899994.0
2005-06-29 03:00:00,1.8168,1.81729,1.81587,1.81638,3195346994.0
2005-06-29 04:00:00,1.81633,1.81725,1.81586,1.81723,2962199989.0
2005-06-29 05:00:00,1.81725,1.81772,1.81681,1.81703,3065369998.0
2005-06-29 06:00:00,1.81705,1.81748,1.8167,1.8173,3145650005.0
2005-06-29 07:00:00,1.81745,1.81768,1.81672,1.81768,3427599984.0
2005-06-29 08:00:00,1.81768,1.81768,1.81406,1.81469,3611850001.0
2005-06-29 09:00:00,1.81473,1.81575,1.81248,1.81285,3797450003.0
2005-06-29 10:00:00,1.81282,1.81597,1.81245,1.81425,4134600001.0
2005-06-29 11:00:00,1.81427,1.81619,1.81387,1.81395,3848146995.0
2005-06-29 12:00:00,1.81374,1.81374,1.80818,1.80932,3785199991.0
2005-06-29 13:00:00,1.80935,1.80945,1.80649,1.80657,3716100005.0
2005-06-29 14:00:00,1.8066,1.80775,1.80485,1.8049,3475650002.0
2005-06-29 15:00:00,1.80492,1.80516,1.8016,1.80167,4171869984.0
2005-06-29 16:00:00,1.802,1.80462,1.79938,1.80447,3822469996.0
2005-06-29 17:00:00,1.80455,1.80806,1.8038,1.80746,4149999998.0
2005-06-29 18:00:00,1.8073,1.80823,1.80456,1.80547,32847216998.0
2005-06-29 19:00:00,1.80548,1.80561,1.80472,1.80513,17733999981.0
2005-06-29 20:00:00,1.80508,1.80576,1.80466,1.805,16116099999.0
2005-06-29 21:00:00,1.80506,1.80535,1.80395,1.80415,8802450001.0
2005-06-29 22:00:00,1.80422,1.80628,1.80418,1.80627,5938269998.0
2005-06-29 23:00:00,1.80591,1.80757,1.8057,1.80648,3613800004.0
2005-06-30 00:00:00,1.80649,1.80678,1.80593,1.8063,2875949995.0
2005-06-30 01:00:00,1.80624,1.80657,1.80506,1.8065,2834850000.0
2005-06-30 02:00:00,1.80653,1.8066,1.80537,1.80598,3481400010.0
2005-06-30 03:00:00,1.80604,1.8065,1.80492,1.80559,2837700001.0
2005-06-30 04:00:00,1.80548,1.80662,1.80493,1.80653,2745399999.0
2005-06-30 05:00:00,1.80653,1.80746,1.80594,1.80721,2978099984.0
2005-06-30 06:00:00,1.80728,1.80772,1.80612,1.80639,2938346988.0
2005-06-30 07:00:00,1.80653,1.80788,1.80613,1.80788,3390699994.0
2005-06-30 08:00:00,1.80771,1.81007,1.80709,1.80905,3841950007.0
2005-06-30 09:00:00,1.80896,1.80896,1.80307,1.80407,3289969995.0
2005-06-30 10:00:00,1.80413,1.80465,1.79971,1.80126,3795799994.0
2005-06-30 11:00:00,1.80126,1.80126,1.79426,1.795,4136570001.0
2005-06-30 12:00:00,1.79511,1.79601,1.79222,1.79295,3895499991.0
2005-06-30 13:00:00,1.79331,1.79338,1.79109,1.79238,3691200003.0
2005-06-30 14:00:00,1.79242,1.79463,1.79043,1.79145,3919599991.0
2005-06-30 15:00:00,1.79159,1.79291,1.79056,1.7926,4040099984.0
2005-06-30 16:00:00,1.7925,1.79369,1.79172,1.79257,3701900010.0
2005-06-30 17:00:00,1.79242,1.79346,1.79136,1.79251,3438349988.0
2005-06-30 18:00:00,1.79255,1.79362,1.79142,1.79145,32826799989.0
2005-06-30 19:00:00,1.79154,1.79196,1.79084,1.79131,17794569981.0
2005-06-30 20:00:00,1.79127,1.79271,1.78707,1.79034,16200499968.0
2005-06-30 21:00:00,1.79034,1.79151,1.78979,1.79136,9506546976.0
2005-06-30 22:00:00,1.7912,1.79163,1.79048,1.79105,5839769990.0
2005-06-30 23:00:00,1.79102,1.79157,1.79004,1.7901,3538049996.0
2005-07-01 00:00:00,1.79005,1.79098,1.78916,1.7899,2916946999.0
2005-07-01 01:00:00,1.7895,1.79117,1.78903,1.78955,2801320001.0
2005-07-01 02:00:00,1.78973,1.79088,1.78897,1.7904,3406899999.0
2005-07-01 03:00:00,1.79042,1.7908,1.78902,1.7904,2914849990.0
2005-07-01 04:00:00,1.79023,1.7908,1.78948,1.79056,3012499989.0
2005-07-01 05:00:00,1.79047,1.7906,1.78964,1.78999,3028399998.0
2005-07-01 06:00:00,1.79002,1.79019,1.78564,1.78596,2892200005.0
2005-07-01 07:00:00,1.78619,1.78623,1.78223,1.78281,3283670004.0
2005-07-01 08:00:00,1.78271,1.78376,1.78146,1.78214,3866449998.0
2005-07-01 09:00:00,1.78207,1.78273,1.77265,1.77549,3431399992.0
2005-07-01 10:00:00,1.77557,1.77982,1.77445,1.77715,3603900005.0
2005-07-01 11:00:00,1.77732,1.784,1.77721,1.78249,4160399988.0
2005-07-01 12:00:00,1.78243,1.7828,1.77905,1.77944,3504099994.0
2005-07-01 13:00:00,1.77953,1.78028,1.7766,1.77908,3762999987.0
2005-07-01 14:00:00,1.77914,1.78028,1.77819,1.77909,3443199988.0
2005-07-01 15:00:00,1.7791,1.77962,1.77723,1.77815,4082099996.0
2005-07-01 16:00:00,1.7782,1.77833,1.7711,1.77137,4253340006.0
2005-07-01 17:00:00,1.77121,1.77382,1.77001,1.7703,3953519985.0
2005-07-01 18:00:00,1.77038,1.7715,1.76806,1.76988,32811499965.0
2005-07-01 19:00:00,1.77001,1.77084,1.76963,1.76998,17375766989.0
2005-07-01 20:00:00,1.7698,1.76988,1.76823,1.76882,16134839969.0
2005-07-01 21:00:00,1.7688,1.76939,1.7672,1.76755,8993550004.0
2005-07-01 22:00:00,1.76759,1.76904,1.76671,1.76717,6473399996.0
2005-07-04 00:00:00,1.7599,1.7614,1.7574,1.7614,3850200000.0
2005-07-04 01:00:00,1.7613,1.7628,1.7613,1.7622,3636300000.0
2005-07-04 02:00:00,1.76215,1.76345,1.76181,1.76294,3268799992.0
2005-07-04 03:00:00,1.76298,1.76334,1.76189,1.76334,3022450008.0
2005-07-04 04:00:00,1.76335,1.76335,1.75765,1.75773,3208249990.0
2005-07-04 05:00:00,1.75753,1.75907,1.75751,1.75907,2881220003.0
2005-07-04 06:00:00,1.75915,1.76203,1.75865,1.76152,3306099998.0
2005-07-04 07:00:00,1.7617,1.76327,1.76137,1.76228,3105799999.0
2005-07-04 08:00:00,1.76227,1.76244,1.75816,1.76012,3619249985.0
2005-07-04 09:00:00,1.76048,1.7652,1.76029,1.76414,3307599993.0
2005-07-04 10:00:00,1.76408,1.76446,1.76016,1.76165,3011249992.0
2005-07-04 11:00:00,1.76162,1.76233,1.75782,1.75806,4042299995.0
2005-07-04 12:00:00,1.75798,1.75952,1.75694,1.75857,3859499986.0
2005-07-04 13:00:00,1.75852,1.7591,1.7573,1.75864,4623500005.0
2005-07-04 14:00:00,1.75887,1.76032,1.75758,1.76016,4720799991.0
2005-07-04 15:00:00,1.76039,1.76119,1.75908,1.76032,4548399999.0
2005-07-04 16:00:00,1.76032,1.76154,1.75911,1.76099,4436850006.0
2005-07-04 17:00:00,1.7606,1.76095,1.75862,1.75977,4656949988.0
2005-07-04 18:00:00,1.75951,1.75977,1.7573,1.75771,33469129950.0
2005-07-04 19:00:00,1.75768,1.75861,1.75743,1.7579,17847239980.0
2005-07-04 20:00:00,1.7578,1.75812,1.75663,1.75732,16072819971.0
2005-07-04 21:00:00,1.75738,1.75835,1.75722,1.75805,9081849997.0
2005-07-04 22:00:00,1.75803,1.75915,1.75739,1.75901,6132439985.0
2005-07-04 23:00:00,1.75902,1.75945,1.75738,1.75757,4556799985.0
2005-07-05 00:00:00,1.75816,1.75988,1.75772,1.7598,2782649997.0
2005-07-05 01:00:00,1.75983,1.7616,1.75981,1.7612,2924100002.0
2005-07-05 02:00:00,1.76124,1.76173,1.76062,1.76115,3279899999.0
2005-07-05 03:00:00,1.76124,1.76134,1.75864,1.76018,2688899994.0
2005-07-05 04:00:00,1.76023,1.7612,1.76015,1.76093,3169899995.0
2005-07-05 05:00:00,1.76093,1.76108,1.75913,1.76088,3134646988.0
2005-07-05 06:00:00,1.76097,1.76142,1.75998,1.76079,3360650001.0
2005-07-05 07:00:00,1.76099,1.76121,1.75749,1.75772,3314599985.0
2005-07-05 08:00:00,1.75769,1.75824,1.75222,1.75333,3791020006.0
2005-07-05 09:00:00,1.75322,1.7546,1.74999,1.75435,3390649992.0
2005-07-05 10:00:00,1.75427,1.76113,1.75248,1.7597,3453070017.0
2005-07-05 11:00:00,1.75983,1.76016,1.75524,1.7558,4218949998.0
2005-07-05 12:00:00,1.75575,1.75661,1.75391,1.75427,3721649994.0
2005-07-05 13:00:00,1.75423,1.75582,1.75132,1.75265,3879769998.0
2005-07-05 14:00:00,1.75277,1.75733,1.75269,1.75683,3275169995.0
2005-07-05 15:00:00,1.75672,1.75773,1.75567,1.75567,3910499995.0
2005-07-05 16:00:00,1.75584,1.75803,1.7539,1.75413,3779600005.0
2005-07-05 17:00:00,1.75405,1.75761,1.75127,1.75677,3488599988.0
2005-07-05 18:00:00,1.75666,1.75696,1.75379,1.75388,32951756992.0
2005-07-05 19:00:00,1.75388,1.75599,1.7538,1.75503,16778620016.0
2005-07-05 20:00:00,1.75499,1.75607,1.75379,1.75558,15873409981.0
2005-07-05 21:00:00,1.75565,1.75706,1.75555,1.75686,8738939990.0
2005-07-05 22:00:00,1.75694,1.75794,1.75595,1.75636,5716900004.0
2005-07-05 23:00:00,1.75596,1.7566,1.75539,1.75619,3168599989.0
2005-07-06 00:00:00,1.75615,1.7573,1.75566,1.75728,2913949986.0
2005-07-06 01:00:00,1.75735,1.75814,1.75701,1.7574,2545619997.0
2005-07-06 02:00:00,1.75754,1.75808,1.757,1.75768,3220800023.0
2005-07-06 03:00:00,1.75776,1.75791,1.75571,1.75588,2877600008.0
2005-07-06 04:00:00,1.75587,1.75642,1.7553,1.75595,3267396995.0
2005-07-06 05:00:00,1.75598,1.7565,1.75563,1.7563,2867499999.0
2005-07-06 06:00:00,1.75615,1.75716,1.75599,1.75666,2507399993.0
2005-07-06 07:00:00,1.75686,1.7605,1.75642,1.75889,3429199989.0
2005-07-06 08:00:00,1.75898,1.75998,1.7553,1.75568,4060846994.0
2005-07-06 09:00:00,1.75568,1.7591,1.75543,1.75849,3515749991.0
2005-07-06 10:00:00,1.75849,1.75869,1.75523,1.75658,3444249994.0
2005-07-06 11:00:00,1.7567,1.75696,1.75165,1.75358,3841400004.0
2005-07-06 12:00:00,1.75355,1.75509,1.75325,1.75472,4030449994.0
2005-07-06 13:00:00,1.75464,1.75526,1.75315,1.75441,3772319998.0
2005-07-06 14:00:00,1.75442,1.75618,1.75426,1.75426,3576700004.0
2005-07-06 15:00:00,1.75417,1.75635,1.75381,1.75558,4179769997.0
2005-07-06 16:00:00,1.7557,1.75808,1.75451,1.75769,4063799977.0
2005-07-06 17:00:00,1.7577,1.75993,1.75643,1.758,3196599996.0
2005-07-06 18:00:00,1.75821,1.75868,1.75687,1.75795,32810286956.0
2005-07-06 19:00:00,1.75803,1.75851,1.7573,1.75761,17519750011.0
2005-07-06 20:00:00,1.75759,1.75765,1.75536,1.75543,16621337009.0
2005-07-06 21:00:00,1.75543,1.75551,1.75435,1.75515,8387369982.0
2005-07-06 22:00:00,1.75522,1.7555,1.75343,1.75369,5801650012.0
2005-07-06 23:00:00,1.75353,1.75398,1.75144,1.75235,3691949991.0
2005-07-07 00:00:00,1.75236,1.75311,1.75155,1.75163,3103469993.0
2005-07-07 01:00:00,1.75164,1.75377,1.75075,1.75327,3280900002.0
2005-07-07 02:00:00,1.75325,1.75389,1.75166,1.75222,3415499983.0
2005-07-07 03:00:00,1.75225,1.75308,1.75179,1.75268,3075099990.0
2005-07-07 04:00:00,1.75265,1.75271,1.74686,1.74819,3121999996.0
2005-07-07 05:00:00,1.7482,1.75105,1.7482,1.7497,3308699990.0
2005-07-07 06:00:00,1.7498,1.75056,1.74874,1.75008,2927996998.0
2005-07-07 07:00:00,1.75032,1.7512,1.74963,1.7497,3236099988.0
2005-07-07 08:00:00,1.74963,1.75253,1.74909,1.75138,3525400007.0
2005-07-07 09:00:00,1.75165,1.75316,1.7506,1.75221,3808299998.0
2005-07-07 10:00:00,1.75223,1.75347,1.75051,1.7512,3932900012.0
2005-07-07 11:00:00,1.75128,1.75293,1.74005,1.74153,4574949996.0
2005-07-07 12:00:00,1.74171,1.74628,1.74147,1.74488,4250299995.0
2005-07-07 13:00:00,1.74506,1.74714,1.7424,1.74534,3668100001.0
2005-07-07 14:00:00,1.74545,1.74556,1.74322,1.74533,3814946990.0
2005-07-07 15:00:00,1.74529,1.74573,1.7433,1.74433,4302499990.0
2005-07-07 16:00:00,1.74437,1.74468,1.74035,1.74116,3699046993.0
2005-07-07 17:00:00,1.74125,1.74337,1.74075,1.74145,3626900005.0
2005-07-07 18:00:00,1.74153,1.74255,1.74149,1.74158,32575206957.0
2005-07-07 19:00:00,1.74163,1.74405,1.74064,1.74291,17775269975.0
2005-07-07 20:00:00,1.74306,1.74363,1.74224,1.74338,16657243988.0
2005-07-07 21:00:00,1.74341,1.74352,1.74281,1.74306,8404916988.0
2005-07-07 22:00:00,1.74338,1.74441,1.74315,1.74415,5792549999.0
2005-07-07 23:00:00,1.74426,1.7446,1.74258,1.74365,2975819993.0
2005-07-08 00:00:00,1.74363,1.74365,1.74185,1.7422,2994649998.0
2005-07-08 01:00:00,1.74208,1.74284,1.74095,1.74216,2971449995.0
2005-07-08 02:00:00,1.74243,1.74297,1.74093,1.74152,3426299996.0
2005-07-08 03:00:00,1.74152,1.74191,1.74065,1.74128,3309899996.0
2005-07-08 04:00:00,1.74128,1.7432,1.74117,1.7418,2970999999.0
2005-07-08 05:00:00,1.74143,1.7422,1.74118,1.7417,2977249984.0
2005-07-08 06:00:00,1.74175,1.74206,1.74124,1.74161,3112196993.0
2005-07-08 07:00:00,1.74172,1.74194,1.74103,1.74173,2891300022.0
2005-07-08 08:00:00,1.74173,1.74177,1.74022,1.74046,3679470010.0
2005-07-08 09:00:00,1.74052,1.74068,1.73617,1.73763,3767246996.0
2005-07-08 10:00:00,1.73767,1.73812,1.7367,1.73716,3822920001.0
2005-07-08 11:00:00,1.73711,1.73742,1.73582,1.73627,4437419990.0
2005-07-08 12:00:00,1.73623,1.73672,1.73367,1.73413,3477099982.0
2005-07-08 13:00:00,1.73414,1.73521,1.73339,1.73442,3983850008.0
2005-07-08 14:00:00,1.73446,1.73769,1.73096,1.73613,3819400004.0
2005-07-08 15:00:00,1.73588,1.7436,1.7358,1.7415,3782100000.0
2005-07-08 16:00:00,1.74143,1.74364,1.7359,1.7359,3797049981.0
2005-07-08 17:00:00,1.7358,1.73655,1.73498,1.73555,3873149998.0
2005-07-08 18:00:00,1.73574,1.73609,1.73329,1.73337,32879069977.0
2005-07-08 19:00:00,1.7334,1.73401,1.73249,1.73332,17819119987.0
2005-07-08 20:00:00,1.7333,1.73541,1.73291,1.73528,15891919963.0
2005-07-08 21:00:00,1.7354,1.73624,1.73512,1.73582,9391119991.0
2005-07-08 22:00:00,1.73592,1.73803,1.73592,1.73765,5885599987.0
2005-07-11 00:00:00,1.7369,1.7378,1.7357,1.7378,1704500000.0
2005-07-11 01:00:00,1.738,1.7388,1.7374,1.7374,2094100000.0
2005-07-11 02:00:00,1.73732,1.73833,1.73667,1.73805,3235499984.0
2005-07-11 03:00:00,1.73814,1.74038,1.73763,1.74038,3321400011.0
2005-07-11 04:00:00,1.74027,1.74389,1.74021,1.74178,3328850004.0
2005-07-11 05:00:00,1.74236,1.74305,1.74121,1.74267,3283749999.0
2005-07-11 06:00:00,1.74275,1.74402,1.74131,1.74359,3256600007.0
2005-07-11 07:00:00,1.74366,1.74383,1.74139,1.74158,3168500003.0
2005-07-11 08:00:00,1.74151,1.74397,1.74141,1.74209,3645900006.0
2005-07-11 09:00:00,1.74215,1.74424,1.74061,1.74342,3756699990.0
2005-07-11 10:00:00,1.74337,1.74601,1.74253,1.74412,3394369997.0
2005-07-11 11:00:00,1.74411,1.74448,1.74255,1.7433,4206470002.0
2005-07-11 12:00:00,1.74325,1.744,1.74177,1.74361,3675800001.0
2005-07-11 13:00:00,1.74348,1.74589,1.7429,1.74579,3894099985.0
2005-07-11 14:00:00,1.74566,1.74566,1.74326,1.74372,3492049999.0
2005-07-11 15:00:00,1.7437,1.74635,1.74333,1.74603,4059120006.0
2005-07-11 16:00:00,1.74622,1.75533,1.74604,1.75513,4090116991.0
2005-07-11 17:00:00,1.75518,1.75852,1.75464,1.75599,3871846997.0
2005-07-11 18:00:00,1.7558,1.75767,1.7556,1.75648,33018356976.0
2005-07-11 19:00:00,1.75647,1.75834,1.7563,1.75783,17178719975.0
2005-07-11 20:00:00,1.7578,1.75879,1.7573,1.7581,15687639990.0
2005-07-11 21:00:00,1.75805,1.75806,1.75635,1.75635,9353769971.0
2005-07-11 22:00:00,1.75643,1.75755,1.75604,1.75745,5879099983.0
2005-07-11 23:00:00,1.75731,1.75853,1.75668,1.75755,2929799995.0
2005-07-12 00:00:00,1.75753,1.75755,1.75566,1.75611,2905570001.0
2005-07-12 01:00:00,1.75616,1.75714,1.75482,1.75492,3048399996.0
2005-07-12 02:00:00,1.75493,1.75655,1.7548,1.75605,3390149991.0
2005-07-12 03:00:00,1.75611,1.76113,1.75544,1.76085,3037869991.0
2005-07-12 04:00:00,1.76075,1.76307,1.76044,1.76165,3803949996.0
2005-07-12 05:00:00,1.7616,1.76456,1.76092,1.76437,3210249991.0
2005-07-12 06:00:00,1.76431,1.76598,1.7634,1.76434,3585199996.0
2005-07-12 07:00:00,1.7643,1.76482,1.76245,1.76356,3409969986.0
2005-07-12 08:00:00,1.7635,1.76574,1.76221,1.76514,3998899988.0
2005-07-12 09:00:00,1.76513,1.76825,1.76417,1.7668,3867650000.0
2005-07-12 10:00:00,1.76674,1.7689,1.76503,1.76674,4024000000.0
2005-07-12 11:00:00,1.7667,1.7683,1.76646,1.76678,4260299985.0
2005-07-12 12:00:00,1.76662,1.77175,1.76629,1.76794,3775549995.0
2005-07-12 13:00:00,1.76788,1.76873,1.76564,1.76785,3660100008.0
2005-07-12 14:00:00,1.76794,1.76902,1.76695,1.76793,4076699988.0
2005-07-12 15:00:00,1.76777,1.77143,1.76761,1.77118,4133400003.0
2005-07-12 16:00:00,1.77118,1.773,1.77034,1.773,3687149986.0
2005-07-12 17:00:00,1.77332,1.7759,1.77095,1.77476,3912349994.0
2005-07-12 18:00:00,1.77444,1.77629,1.77272,1.77564,32103859961.0
2005-07-12 19:00:00,1.77552,1.77739,1.7753,1.77705,16899096986.0
2005-07-12 20:00:00,1.77705,1.77815,1.77623,1.77675,15489189991.0
2005-07-12 21:00:00,1.77676,1.77812,1.77622,1.77795,8911799975.0
2005-07-12 22:00:00,1.77791,1.77839,1.77741,1.77771,5894099980.0
2005-07-12 23:00:00,1.77765,1.77854,1.77726,1.77775,3186899993.0
2005-07-13 00:00:00,1.77769,1.77811,1.77616,1.77638,3146096994.0
2005-07-13 01:00:00,1.77615,1.77759,1.77402,1.77462,3263399994.0
2005-07-13 02:00:00,1.77467,1.77469,1.77323,1.77383,3301346996.0
2005-07-13 03:00:00,1.77401,1.77445,1.77287,1.77428,2929770005.0
2005-07-13 04:00:00,1.77425,1.77455,1.77316,1.77443,2994449996.0
2005-07-13 05:00:00,1.77447,1.77503,1.77405,1.77498,2977050005.0
2005-07-13 06:00:00,1.77501,1.77523,1.77415,1.7746,3056450000.0
2005-07-13 07:00:00,1.7746,1.77484,1.77265,1.77285,3350399995.0
2005-07-13 08:00:00,1.77276,1.77419,1.77269,1.77278,3819000004.0
2005-07-13 09:00:00,1.77297,1.77334,1.76655,1.76698,3432300001.0
2005-07-13 10:00:00,1.76676,1.76758,1.76318,1.76453,3344446986.0
2005-07-13 11:00:00,1.76461,1.76551,1.76309,1.76375,4027599986.0
2005-07-13 12:00:00,1.76379,1.76624,1.76379,1.76594,4013599995.0
2005-07-13 13:00:00,1.76587,1.76735,1.76456,1.76708,3842150004.0
2005-07-13 14:00:00,1.76718,1.76736,1.76143,1.76199,3791700000.0
2005-07-13 15:00:00,1.76175,1.76181,1.75699,1.75962,4321899994.0
2005-07-13 16:00:00,1.75968,1.75982,1.7548,1.7548,3776100006.0
2005-07-13 17:00:00,1.75437,1.75515,1.75235,1.75506,3096046984.0
2005-07-13 18:00:00,1.75495,1.75658,1.75473,1.75526,33217063929.0
2005-07-13 19:00:00,1.75532,1.75658,1.75398,1.75641,17871166997.0
2005-07-13 20:00:00,1.75662,1.76267,1.75662,1.76083,16090900011.0
2005-07-13 21:00:00,1.7608,1.76348,1.7598,1.76334,8234049998.0
2005-07-13 22:00:00,1.7634,1.76438,1.76325,1.76427,5442599993.0
2005-07-13 23:00:00,1.76467,1.76476,1.76295,1.76325,3233899999.0
2005-07-14 00:00:00,1.76323,1.76365,1.76128,1.76301,2958350006.0
2005-07-14 01:00:00,1.7633,1.76373,1.75966,1.76043,3252150003.0
2005-07-14 02:00:00,1.76048,1.76074,1.75882,1.75975,3155469990.0
2005-07-14 03:00:00,1.75982,1.76228,1.75962,1.76147,3333949993.0
2005-07-14 04:00:00,1.76152,1.76212,1.76041,1.76207,3290100007.0
2005-07-14 05:00:00,1.76206,1.76328,1.76197,1.76258,2665500000.0
2005-07-14 06:00:00,1.76262,1.76349,1.76204,1.7625,2923499984.0
2005-07-14 07:00:00,1.76263,1.76318,1.76162,1.76252,3890850003.0
2005-07-14 08:00:00,1.76258,1.76432,1.75981,1.7624,3636800008.0
2005-07-14 09:00:00,1.76262,1.76319,1.76106,1.76207,3563920005.0
2005-07-14 10:00:00,1.76201,1.76237,1.7604,1.76098,3414150001.0
2005-07-14 11:00:00,1.7608,1.76257,1.76018,1.76025,4181369983.0
2005-07-14 12:00:00,1.75998,1.76025,1.75706,1.75793,3790849985.0
2005-07-14 13:00:00,1.758,1.75992,1.758,1.75807,3263269994.0
2005-07-14 14:00:00,1.75804,1.76297,1.7564,1.76292,3912400005.0
2005-07-14 15:00:00,1.76303,1.76367,1.75975,1.76185,4061199997.0
2005-07-14 16:00:00,1.76213,1.76279,1.75982,1.76048,3646749999.0
2005-07-14 17:00:00,1.76038,1.76106,1.75739,1.75814,3621969997.0
2005-07-14 18:00:00,1.75821,1.75827,1.7571,1.7578,33410783985.0
2005-07-14 19:00:00,1.75785,1.75795,1.75466,1.75583,17376549986.0
2005-07-14 20:00:00,1.7558,1.75622,1.75469,1.75474,16069610003.0
2005-07-14 21:00:00,1.75485,1.75659,1.75477,1.75573,8723589988.0
2005-07-14 22:00:00,1.75583,1.7567,1.75547,1.75611,5762399995.0
2005-07-14 23:00:00,1.75615,1.75664,1.75517,1.7562,3367499994.0
2005-07-15 00:00:00,1.75624,1.75756,1.75624,1.75749,3054799999.0
2005-07-15 01:00:00,1.75745,1.75752,1.75556,1.75685,3521449995.0
2005-07-15 02:00:00,1.75683,1.75812,1.75583,1.75798,3034196986.0
2005-07-15 03:00:00,1.75824,1.75894,1.75763,1.75779,3248900004.0
2005-07-15 04:00:00,1.75799,1.75819,1.75758,1.75793,3068699992.0
2005-07-15 05:00:00,1.75797,1.7612,1.75738,1.76021,2628050002.0
2005-07-15 06:00:00,1.7601,1.76147,1.75945,1.7599,3170250000.0
2005-07-15 07:00:00,1.75995,1.76052,1.75929,1.75961,3011700000.0
2005-07-15 08:00:00,1.75971,1.76334,1.75953,1.76218,3672599997.0
2005-07-15 09:00:00,1.76227,1.76337,1.76161,1.76245,3660599993.0
2005-07-15 10:00:00,1.76245,1.76344,1.76025,1.76066,3352299998.0
2005-07-15 11:00:00,1.76065,1.76205,1.7588,1.75933,4053346974.0
2005-07-15 12:00:00,1.75937,1.75966,1.75787,1.75933,3464099993.0
2005-07-15 13:00:00,1.75952,1.76143,1.75837,1.76063,3745100006.0
2005-07-15 14:00:00,1.76071,1.76094,1.75336,1.75406,3684850001.0
2005-07-15 15:00:00,1.7542,1.75441,1.7508,1.75363,3948269998.0
2005-07-15 16:00:00,1.75355,1.7556,1.75245,1.75365,3853797003.0
2005-07-15 17:00:00,1.75349,1.75457,1.75184,1.75207,3666350004.0
2005-07-15 18:00:00,1.75223,1.75358,1.75117,1.7532,34379816949.0
2005-07-15 19:00:00,1.7532,1.75347,1.75217,1.75255,17411869965.0
2005-07-15 20:00:00,1.7525,1.75282,1.751,1.75155,15637939968.0
2005-07-15 21:00:00,1.75147,1.75223,1.75082,1.75183,9264750008.0
2005-07-15 22:00:00,1.75192,1.75272,1.75112,1.75154,6239899982.0
2005-07-18 00:00:00,1.7502,1.7508,1.75,1.7508,2278099981.0
2005-07-18 01:00:00,1.7509,1.7523,1.7509,1.7521,2877599976.0
2005-07-18 02:00:00,1.75212,1.75366,1.7516,1.75265,3285866992.0
2005-07-18 03:00:00,1.75255,1.7529,1.75177,1.75217,2761649995.0
2005-07-18 04:00:00,1.75211,1.75455,1.75178,1.75401,2999049997.0
2005-07-18 05:00:00,1.75397,1.75406,1.75276,1.75318,3038600001.0
2005-07-18 06:00:00,1.75328,1.7543,1.75272,1.7539,2971949991.0
2005-07-18 07:00:00,1.75405,1.75433,1.75308,1.75327,2932700006.0
2005-07-18 08:00:00,1.75367,1.75556,1.75088,1.75178,3507000000.0
2005-07-18 09:00:00,1.7518,1.75262,1.74856,1.74871,3373519998.0
2005-07-18 10:00:00,1.74845,1.74845,1.74601,1.74715,3919599993.0
2005-07-18 11:00:00,1.74718,1.74915,1.74695,1.74775,3940799997.0
2005-07-18 12:00:00,1.74769,1.7483,1.74544,1.74544,3664000007.0
2005-07-18 13:00:00,1.74548,1.74651,1.74545,1.74629,3649150000.0
2005-07-18 14:00:00,1.74631,1.74762,1.74586,1.74667,3629099999.0
2005-07-18 15:00:00,1.7464,1.75026,1.74634,1.7488,3849649992.0
2005-07-18 16:00:00,1.74881,1.75178,1.74831,1.75038,3762849992.0
2005-07-18 17:00:00,1.7504,1.75305,1.75039,1.75202,3603849998.0
2005-07-18 18:00:00,1.752,1.75263,1.75038,1.75038,33370449973.0
2005-07-18 19:00:00,1.75036,1.75039,1.74817,1.74948,17442299998.0
2005-07-18 20:00:00,1.74948,1.75064,1.74866,1.74882,16350849977.0
2005-07-18 21:00:00,1.74875,1.7492,1.74651,1.74667,9089750008.0
2005-07-18 22:00:00,1.74666,1.74845,1.74624,1.74826,5549399999.0
2005-07-18 23:00:00,1.74821,1.74902,1.74751,1.74775,3298700010.0
2005-07-19 00:00:00,1.74764,1.74798,1.7463,1.7467,2629299989.0
2005-07-19 01:00:00,1.74655,1.74878,1.74646,1.74822,3320099999.0
2005-07-19 02:00:00,1.74824,1.74833,1.74644,1.74697,2934999997.0
2005-07-19 03:00:00,1.7469,1.74705,1.74572,1.74658,2887600014.0
2005-07-19 04:00:00,1.74658,1.74737,1.7462,1.74727,2702846990.0
2005-07-19 05:00:00,1.74732,1.74835,1.74679,1.74719,3101349998.0
2005-07-19 06:00:00,1.74725,1.74725,1.74296,1.74337,3635099995.0
2005-07-19 07:00:00,1.74343,1.74401,1.74174,1.74201,3930299987.0
2005-07-19 08:00:00,1.74193,1.74403,1.73958,1.7401,3705799989.0
2005-07-19 09:00:00,1.74014,1.74046,1.73752,1.73984,3740399994.0
2005-07-19 10:00:00,1.73982,1.74164,1.73902,1.74066,3362000002.0
2005-07-19 11:00:00,1.7408,1.74367,1.74031,1.74227,4068850003.0
2005-07-19 12:00:00,1.74223,1.74234,1.73807,1.73837,3779099995.0
2005-07-19 13:00:00,1.73821,1.74023,1.73792,1.7384,3665649992.0
2005-07-19 14:00:00,1.73851,1.74192,1.73845,1.73891,3577900003.0
2005-07-19 15:00:00,1.7387,1.73941,1.73538,1.73566,4001950004.0
2005-07-19 16:00:00,1.73573,1.7382,1.73407,1.73716,3974269993.0
2005-07-19 17:00:00,1.73716,1.73909,1.73558,1.73587,3546220003.0
2005-07-19 18:00:00,1.7359,1.73928,1.73564,1.7379,33725556963.0
2005-07-19 19:00:00,1.73788,1.74121,1.7376,1.74103,16779039986.0
2005-07-19 20:00:00,1.74095,1.74173,1.74057,1.74122,15959419964.0
2005-07-19 21:00:00,1.74133,1.74137,1.73919,1.73963,8811796992.0
2005-07-19 22:00:00,1.73968,1.74005,1.73895,1.73995,5928399989.0
2005-07-19 23:00:00,1.73986,1.74051,1.73912,1.73957,3117050003.0
2005-07-20 00:00:00,1.73955,1.73964,1.7359,1.736,3157699995.0
2005-07-20 01:00:00,1.73602,1.73701,1.73598,1.73667,3123900004.0
2005-07-20 02:00:00,1.73672,1.74,1.73656,1.73842,3351849997.0
2005-07-20 03:00:00,1.73853,1.74082,1.73834,1.73969,3328399984.0
2005-07-20 04:00:00,1.73962,1.74058,1.73834,1.73857,3221700002.0
2005-07-20 05:00:00,1.73869,1.73965,1.73642,1.73645,3062600005.0
2005-07-20 06:00:00,1.73644,1.73771,1.73468,1.73761,3342799997.0
2005-07-20 07:00:00,1.7377,1.73857,1.73675,1.73812,3391499995.0
2005-07-20 08:00:00,1.73803,1.73803,1.73485,1.73601,3515000000.0
2005-07-20 09:00:00,1.73586,1.73936,1.73537,1.73826,3493499994.0
2005-07-20 10:00:00,1.73816,1.74243,1.73286,1.73332,3625149988.0
2005-07-20 11:00:00,1.73332,1.73947,1.73225,1.73876,4291100010.0
2005-07-20 12:00:00,1.73864,1.74104,1.73848,1.73935,4008699992.0
2005-07-20 13:00:00,1.7394,1.74013,1.73728,1.73834,3970549990.0
2005-07-20 14:00:00,1.73847,1.7392,1.73532,1.73567,3723346999.0
2005-07-20 15:00:00,1.73565,1.73744,1.73525,1.73664,3979849995.0
2005-07-20 16:00:00,1.73669,1.73683,1.73634,1.73671,3887949995.0
2005-07-20 17:00:00,1.73662,1.73681,1.72798,1.73656,3678999994.0
2005-07-20 18:00:00,1.73666,1.73677,1.72843,1.72878,33262629950.0
2005-07-20 19:00:00,1.7287,1.73812,1.72864,1.73658,17380600013.0
2005-07-20 20:00:00,1.7366,1.74526,1.73646,1.74042,15968949985.0
2005-07-20 21:00:00,1.74028,1.74151,1.73947,1.74047,9207270000.0
2005-07-20 22:00:00,1.74046,1.74078,1.73704,1.73735,5967949997.0
2005-07-20 23:00:00,1.73719,1.74065,1.73678,1.73931,3636099990.0
2005-07-21 00:00:00,1.7393,1.74124,1.73917,1.74063,2879699995.0
2005-07-21 01:00:00,1.74054,1.74116,1.73942,1.74023,3131050004.0
2005-07-21 02:00:00,1.74015,1.74703,1.73977,1.74652,3457869997.0
2005-07-21 03:00:00,1.74657,1.74842,1.74536,1.74605,3054949995.0
2005-07-21 04:00:00,1.74601,1.74601,1.74279,1.743,2814619986.0
2005-07-21 05:00:00,1.74298,1.74389,1.74234,1.74379,2855799997.0
2005-07-21 06:00:00,1.7439,1.74536,1.74339,1.74489,2924199993.0
2005-07-21 07:00:00,1.74495,1.74544,1.74135,1.74242,3486599996.0
2005-07-21 08:00:00,1.7424,1.74578,1.74124,1.74573,3367799994.0
2005-07-21 09:00:00,1.74549,1.74839,1.74537,1.74607,3766300003.0
2005-07-21 10:00:00,1.74604,1.75153,1.74414,1.74793,3674550006.0
2005-07-21 11:00:00,1.74785,1.74788,1.74464,1.74637,3834699989.0
2005-07-21 12:00:00,1.74662,1.74745,1.74321,1.74707,3685660008.0
2005-07-21 13:00:00,1.74689,1.76131,1.74687,1.75819,4011470002.0
2005-07-21 14:00:00,1.75817,1.75835,1.74458,1.74983,3869699989.0
2005-07-21 15:00:00,1.75005,1.75053,1.74368,1.74472,4083549995.0
2005-07-21 16:00:00,1.74487,1.74839,1.74395,1.74584,4441199996.0
2005-07-21 17:00:00,1.74563,1.7485,1.74504,1.74659,3825099990.0
2005-07-21 18:00:00,1.74688,1.75334,1.74688,1.75289,32256436950.0
2005-07-21 19:00:00,1.75299,1.75927,1.75289,1.75886,17305500005.0
2005-07-21 20:00:00,1.75876,1.75929,1.752,1.75245,16136946972.0
2005-07-21 21:00:00,1.75242,1.75351,1.75096,1.75347,9044749994.0
2005-07-21 22:00:00,1.75354,1.75408,1.75108,1.75125,5839016986.0
2005-07-21 23:00:00,1.75112,1.75303,1.75066,1.75242,3914250011.0
2005-07-22 00:00:00,1.75236,1.75361,1.75093,1.7531,3558700011.0
2005-07-22 01:00:00,1.75304,1.75352,1.75188,1.75338,3358000002.0
2005-07-22 02:00:00,1.75345,1.75427,1.75088,1.75109,3410200006.0
2005-07-22 03:00:00,1.75104,1.75379,1.75082,1.75336,3282096986.0
2005-07-22 04:00:00,1.75334,1.75403,1.75159,1.75217,3164569996.0
2005-07-22 05:00:00,1.75213,1.75297,1.75133,1.75277,2883100004.0
2005-07-22 06:00:00,1.75278,1.75292,1.75148,1.7519,3322299993.0
2005-07-22 07:00:00,1.75203,1.75382,1.75161,1.75361,3616999991.0
2005-07-22 08:00:00,1.75348,1.7562,1.75287,1.7545,3434949998.0
2005-07-22 09:00:00,1.75448,1.75494,1.75154,1.7521,3555116996.0
2005-07-22 10:00:00,1.7521,1.75437,1.7521,1.75357,3684150000.0
2005-07-22 11:00:00,1.75351,1.75684,1.75335,1.75457,4353320007.0
2005-07-22 12:00:00,1.75432,1.75466,1.74754,1.74789,3615819991.0
2005-07-22 13:00:00,1.74792,1.75088,1.74774,1.74963,4087300006.0
2005-07-22 14:00:00,1.74959,1.74964,1.745,1.74596,3373169997.0
2005-07-22 15:00:00,1.74599,1.74751,1.74125,1.74318,3755049990.0
2005-07-22 16:00:00,1.74321,1.74566,1.74115,1.74358,3550569998.0
2005-07-22 17:00:00,1.74351,1.74436,1.73903,1.7391,3558270001.0
2005-07-22 18:00:00,1.73918,1.74077,1.73556,1.73572,33221413968.0
2005-07-22 19:00:00,1.73578,1.73863,1.73569,1.73836,17214149983.0
2005-07-22 20:00:00,1.73828,1.73849,1.73686,1.73686,15580619983.0
2005-07-22 21:00:00,1.73688,1.73759,1.73614,1.73748,8635449999.0
2005-07-22 22:00:00,1.7374,1.73862,1.73708,1.73862,6242099988.0
2005-07-25 00:00:00,1.7376,1.7376,1.7359,1.7368,2081200000.0
2005-07-25 01:00:00,1.7367,1.7392,1.7363,1.7391,2081200000.0
2005-07-25 02:00:00,1.73893,1.73898,1.73596,1.73745,3243200001.0
2005-07-25 03:00:00,1.73752,1.73778,1.7357,1.73622,2712500010.0
2005-07-25 04:00:00,1.7367,1.73701,1.7354,1.73604,2951600000.0
2005-07-25 05:00:00,1.73605,1.73711,1.73595,1.73663,2981049998.0
2005-07-25 06:00:00,1.73662,1.73755,1.73607,1.7373,2883399979.0
2005-07-25 07:00:00,1.73733,1.73746,1.73613,1.73703,2914200005.0
2005-07-25 08:00:00,1.737,1.73717,1.73303,1.73537,3313520002.0
2005-07-25 09:00:00,1.73533,1.73649,1.73354,1.73637,3756839989.0
2005-07-25 10:00:00,1.73615,1.73929,1.73507,1.7379,3295899998.0
2005-07-25 11:00:00,1.7379,1.74,1.73725,1.74,4063799998.0
2005-07-25 12:00:00,1.73997,1.74066,1.73795,1.73866,3976699997.0
2005-07-25 13:00:00,1.7387,1.73946,1.73715,1.73782,3807599998.0
2005-07-25 14:00:00,1.73781,1.73919,1.73728,1.73836,3572649998.0
2005-07-25 15:00:00,1.73838,1.74037,1.73792,1.7399,3643800001.0
2005-07-25 16:00:00,1.7399,1.74477,1.73954,1.74402,3874799982.0
2005-07-25 17:00:00,1.74387,1.74681,1.74233,1.74499,3449450003.0
2005-07-25 18:00:00,1.74513,1.74673,1.745,1.74542,33340539950.0
2005-07-25 19:00:00,1.74546,1.74624,1.74422,1.7445,16869289983.0
2005-07-25 20:00:00,1.7445,1.74681,1.74431,1.74657,15895439989.0
2005-07-25 21:00:00,1.74655,1.74708,1.74613,1.74673,8494899996.0
2005-07-25 22:00:00,1.7468,1.74691,1.74528,1.74553,5467499991.0
2005-07-25 23:00:00,1.74522,1.74708,1.74519,1.7468,3443199986.0
2005-07-26 00:00:00,1.74682,1.74698,1.7445,1.74509,2623349987.0
2005-07-26 01:00:00,1.74512,1.7453,1.74317,1.74338,3312699994.0
2005-07-26 02:00:00,1.74343,1.74455,1.74306,1.744,3533546977.0
2005-07-26 03:00:00,1.74403,1.74452,1.74278,1.74298,3150099995.0
2005-07-26 04:00:00,1.74295,1.74365,1.74096,1.74211,3038749988.0
2005-07-26 05:00:00,1.74204,1.74218,1.74108,1.74191,3106119990.0
2005-07-26 06:00:00,1.74198,1.74285,1.74143,1.74249,3603800008.0
2005-07-26 07:00:00,1.74267,1.74295,1.74171,1.74182,3254419998.0
2005-07-26 08:00:00,1.74195,1.74581,1.74182,1.74233,3530199983.0
2005-07-26 09:00:00,1.74243,1.7439,1.74104,1.74265,3408199990.0
2005-07-26 10:00:00,1.74241,1.74271,1.73595,1.73771,3672000003.0
2005-07-26 11:00:00,1.73762,1.73784,1.73624,1.73758,3716750009.0
2005-07-26 12:00:00,1.73792,1.73939,1.73669,1.73929,4024846980.0
2005-07-26 13:00:00,1.73935,1.74014,1.73746,1.73955,3952970002.0
2005-07-26 14:00:00,1.73964,1.73986,1.7358,1.73632,3476899994.0
2005-07-26 15:00:00,1.7363,1.73858,1.73471,1.73572,3914999986.0
2005-07-26 16:00:00,1.73599,1.74151,1.73599,1.74151,3814006986.0
2005-07-26 17:00:00,1.74146,1.74352,1.73936,1.73956,3912149980.0
2005-07-26 18:00:00,1.73956,1.74179,1.73956,1.74129,32627849965.0
2005-07-26 19:00:00,1.74137,1.74224,1.73969,1.7412,17086273967.0
2005-07-26 20:00:00,1.74119,1.74122,1.73957,1.74006,15828836977.0
2005-07-26 21:00:00,1.74029,1.74042,1.73704,1.73842,9113947013.0
2005-07-26 22:00:00,1.73849,1.7388,1.7368,1.73711,6099149996.0
2005-07-26 23:00:00,1.73688,1.73816,1.73657,1.73757,3080970004.0
2005-07-27 00:00:00,1.73749,1.73763,1.73621,1.7363,2846199993.0
2005-07-27 01:00:00,1.73648,1.73803,1.73648,1.73728,2946570003.0
2005-07-27 02:00:00,1.73738,1.73833,1.73681,1.737,3658100004.0
2005-07-27 03:00:00,1.73729,1.73751,1.73567,1.73668,3331000001.0
2005-07-27 04:00:00,1.73664,1.73677,1.73574,1.73615,3211070002.0
2005-07-27 05:00:00,1.73615,1.7365,1.73553,1.73628,3579249993.0
2005-07-27 06:00:00,1.73632,1.73636,1.73512,1.7361,3017399997.0
2005-07-27 07:00:00,1.73627,1.73643,1.73545,1.73575,3180870000.0
2005-07-27 08:00:00,1.73572,1.73654,1.73492,1.73618,3772570003.0
2005-07-27 09:00:00,1.73617,1.73618,1.73348,1.73367,3762499995.0
2005-07-27 10:00:00,1.73373,1.7389,1.73369,1.73797,3828039992.0
2005-07-27 11:00:00,1.73788,1.73849,1.73579,1.73823,4591600010.0
2005-07-27 12:00:00,1.73817,1.73884,1.73728,1.73749,3853299987.0
2005-07-27 13:00:00,1.73759,1.73965,1.7375,1.7378,4032799991.0
2005-07-27 14:00:00,1.73784,1.74256,1.73418,1.74099,3636600002.0
2005-07-27 15:00:00,1.741,1.7445,1.74043,1.74139,4021699992.0
2005-07-27 16:00:00,1.74142,1.74375,1.74129,1.74212,3528400010.0
2005-07-27 17:00:00,1.74231,1.74415,1.74115,1.74346,3526199996.0
2005-07-27 18:00:00,1.7436,1.74446,1.74209,1.74209,33587769993.0
2005-07-27 19:00:00,1.74213,1.74558,1.7421,1.74524,16919396999.0
2005-07-27 20:00:00,1.74522,1.74717,1.74515,1.7463,15582343970.0
2005-07-27 21:00:00,1.74613,1.74633,1.74463,1.74505,8549570004.0
2005-07-27 22:00:00,1.7451,1.74525,1.7432,1.74426,5510500000.0
2005-07-27 23:00:00,1.74382,1.74452,1.74296,1.74305,3326699990.0
2005-07-28 00:00:00,1.74311,1.74362,1.742,1.7426,2804499990.0
2005-07-28 01:00:00,1.74258,1.74418,1.74255,1.74348,3230200005.0
2005-07-28 02:00:00,1.7435,1.74523,1.74226,1.7426,3411150005.0
2005-07-28 03:00:00,1.74264,1.7441,1.74187,1.742,3126399994.0
2005-07-28 04:00:00,1.74195,1.74273,1.74138,1.74184,3319899992.0
2005-07-28 05:00:00,1.742,1.7431,1.74172,1.7423,3009999993.0
2005-07-28 06:00:00,1.74226,1.74277,1.74172,1.74247,3309950002.0
2005-07-28 07:00:00,1.74265,1.74346,1.74219,1.74262,2920800001.0
2005-07-28 08:00:00,1.74275,1.74473,1.74182,1.74263,3382600001.0
2005-07-28 09:00:00,1.74262,1.74264,1.74034,1.74255,3704250001.0
2005-07-28 10:00:00,1.74252,1.74431,1.74134,1.74397,3805696993.0
2005-07-28 11:00:00,1.74418,1.74477,1.74209,1.74257,3818100001.0
2005-07-28 12:00:00,1.74278,1.74603,1.74226,1.74596,4046420000.0
2005-07-28 13:00:00,1.74632,1.75153,1.74632,1.75071,3586600005.0
2005-07-28 14:00:00,1.75074,1.7526,1.75042,1.7513,3331349989.0
2005-07-28 15:00:00,1.75129,1.75393,1.74976,1.7498,4094699992.0
2005-07-28 16:00:00,1.74998,1.75191,1.74882,1.75191,3632769977.0
2005-07-28 17:00:00,1.7518,1.75545,1.75111,1.75478,3876969989.0
2005-07-28 18:00:00,1.75488,1.75953,1.75482,1.75783,33387719992.0
2005-07-28 19:00:00,1.75786,1.75866,1.75667,1.75783,17108300005.0
2005-07-28 20:00:00,1.75781,1.75891,1.75514,1.75614,16651620001.0
2005-07-28 21:00:00,1.75602,1.75665,1.75515,1.75596,8623096997.0
2005-07-28 22:00:00,1.75605,1.75655,1.75491,1.75545,6033190001.0
2005-07-28 23:00:00,1.75562,1.75584,1.75478,1.75525,3789399985.0
2005-07-29 00:00:00,1.75523,1.7554,1.7546,1.75515,3565549997.0
2005-07-29 01:00:00,1.75508,1.75541,1.75369,1.75455,3297069993.0
2005-07-29 02:00:00,1.75446,1.7558,1.75424,1.7558,3094099998.0
2005-07-29 03:00:00,1.75597,1.75637,1.75445,1.75458,3554649999.0
2005-07-29 04:00:00,1.75452,1.75461,1.75384,1.75439,2832800004.0
2005-07-29 05:00:00,1.75442,1.75473,1.75369,1.75401,3184070004.0
2005-07-29 06:00:00,1.75415,1.75452,1.75368,1.754,3187800004.0
2005-07-29 07:00:00,1.7539,1.75491,1.75372,1.75491,3182400000.0
2005-07-29 08:00:00,1.75501,1.75575,1.75382,1.75417,3656299988.0
2005-07-29 09:00:00,1.75412,1.75548,1.75268,1.75355,3647946984.0
2005-07-29 10:00:00,1.75357,1.75483,1.75143,1.75299,3637549999.0
2005-07-29 11:00:00,1.753,1.75359,1.75158,1.75359,3686150003.0
2005-07-29 12:00:00,1.75349,1.75642,1.7524,1.7555,3554690003.0
2005-07-29 13:00:00,1.7556,1.75681,1.75287,1.75387,3796350010.0
2005-07-29 14:00:00,1.75402,1.76039,1.75377,1.75767,3195996991.0
2005-07-29 15:00:00,1.75768,1.75956,1.7563,1.75775,4094299989.0
2005-07-29 16:00:00,1.75753,1.7608,1.75615,1.76054,3737649990.0
2005-07-29 17:00:00,1.76044,1.76046,1.7559,1.75893,3831800005.0
2005-07-29 18:00:00,1.75901,1.75941,1.75697,1.75835,33229090951.0
2005-07-29 19:00:00,1.75844,1.75928,1.75829,1.75871,17550466990.0
2005-07-29 20:00:00,1.7587,1.7591,1.75661,1.75692,16116309981.0
2005-07-29 21:00:00,1.75685,1.75795,1.75669,1.75725,9126549996.0
2005-07-29 22:00:00,1.7573,1.75798,1.75697,1.75739,6332016982.0
2005-08-01 00:00:00,1.7557,1.7559,1.7544,1.7544,1187999960.0
2005-08-01 01:00:00,1.7544,1.7557,1.754,1.7552,1217699959.0
2005-08-01 02:00:00,1.75506,1.75675,1.75499,1.75618,3387449987.0
2005-08-01 03:00:00,1.75629,1.75854,1.75582,1.75766,2924199999.0
2005-08-01 04:00:00,1.75762,1.76251,1.75646,1.76131,3501050000.0
2005-08-01 05:00:00,1.7612,1.76304,1.76076,1.76178,2857549990.0
2005-08-01 06:00:00,1.76188,1.76251,1.76114,1.76227,3262699987.0
2005-08-01 07:00:00,1.76245,1.76254,1.76106,1.76168,3444969988.0
2005-08-01 08:00:00,1.7617,1.76203,1.7599,1.76203,3418399999.0
2005-08-01 09:00:00,1.76203,1.7645,1.76136,1.76372,3727500001.0
2005-08-01 10:00:00,1.76348,1.76795,1.76331,1.76641,3370570016.0
2005-08-01 11:00:00,1.76642,1.76678,1.76547,1.7663,3787600000.0
2005-08-01 12:00:00,1.76652,1.76926,1.76625,1.76901,3807300000.0
2005-08-01 13:00:00,1.76896,1.76914,1.76649,1.76667,3527300010.0
2005-08-01 14:00:00,1.76674,1.76945,1.76662,1.76908,3862700007.0
2005-08-01 15:00:00,1.76905,1.7709,1.76843,1.77033,4036499986.0
2005-08-01 16:00:00,1.77013,1.77292,1.76891,1.77011,3868400001.0
2005-08-01 17:00:00,1.77017,1.77087,1.76826,1.76921,3666446976.0
2005-08-01 18:00:00,1.7692,1.77131,1.7691,1.77035,33751869962.0
2005-08-01 19:00:00,1.77041,1.77073,1.7697,1.77023,17478449978.0
2005-08-01 20:00:00,1.7701,1.77034,1.76875,1.76899,15634990008.0
2005-08-01 21:00:00,1.76901,1.76914,1.76741,1.76805,8600099995.0
2005-08-01 22:00:00,1.7681,1.76848,1.76741,1.76756,5761650001.0
2005-08-01 23:00:00,1.76729,1.7681,1.76602,1.76634,3485699994.0
2005-08-02 00:00:00,1.76653,1.76808,1.76618,1.76744,3076849991.0
2005-08-02 01:00:00,1.76741,1.7685,1.76679,1.76812,3179999997.0
2005-08-02 02:00:00,1.76825,1.76969,1.76786,1.76888,3576470002.0
2005-08-02 03:00:00,1.76894,1.77207,1.76856,1.77202,3073450009.0
2005-08-02 04:00:00,1.77182,1.77202,1.76921,1.76933,3252949993.0
2005-08-02 05:00:00,1.76932,1.77155,1.7692,1.7714,3020549995.0
2005-08-02 06:00:00,1.7715,1.77255,1.77,1.7707,3041150000.0
2005-08-02 07:00:00,1.77095,1.77218,1.76948,1.77108,3034619990.0
2005-08-02 08:00:00,1.77112,1.77157,1.76973,1.76978,3748947002.0
2005-08-02 09:00:00,1.76975,1.77342,1.76775,1.77305,3315599995.0
2005-08-02 10:00:00,1.7733,1.77464,1.7715,1.77277,3859399999.0
2005-08-02 11:00:00,1.77273,1.77277,1.77056,1.77131,3916999999.0
2005-08-02 12:00:00,1.77142,1.77258,1.77127,1.77183,3691999996.0
2005-08-02 13:00:00,1.77187,1.77361,1.77185,1.77316,3779699994.0
2005-08-02 14:00:00,1.77317,1.7748,1.77142,1.77359,3669447003.0
2005-08-02 15:00:00,1.77347,1.77406,1.77161,1.77245,4104449994.0
2005-08-02 16:00:00,1.77238,1.77238,1.76933,1.77085,3984100001.0
2005-08-02 17:00:00,1.77077,1.77319,1.77047,1.77238,3439650005.0
2005-08-02 18:00:00,1.77242,1.77256,1.77053,1.77099,32811169984.0
2005-08-02 19:00:00,1.77086,1.77159,1.77021,1.77103,17254519991.0
2005-08-02 20:00:00,1.771,1.77105,1.76881,1.76995,15899779985.0
2005-08-02 21:00:00,1.77003,1.77065,1.76883,1.76995,8656916996.0
2005-08-02 22:00:00,1.77,1.77077,1.76963,1.77045,5740849990.0
2005-08-02 23:00:00,1.77025,1.77221,1.77025,1.77103,3383399995.0
2005-08-03 00:00:00,1.77093,1.77123,1.76991,1.77041,2669646978.0
2005-08-03 01:00:00,1.77058,1.77115,1.76996,1.77103,2942099988.0
2005-08-03 02:00:00,1.77113,1.77116,1.76795,1.76797,3163649996.0
2005-08-03 03:00:00,1.76785,1.76848,1.76635,1.76666,3275269996.0
2005-08-03 04:00:00,1.76662,1.76752,1.76489,1.76599,2946400003.0
2005-08-03 05:00:00,1.76598,1.76681,1.76504,1.76592,3296619997.0
2005-08-03 06:00:00,1.76598,1.76638,1.76496,1.76522,3350850005.0
2005-08-03 07:00:00,1.76555,1.76617,1.76515,1.76613,3198149993.0
2005-08-03 08:00:00,1.76614,1.76907,1.7659,1.76893,3256499992.0
2005-08-03 09:00:00,1.76893,1.77041,1.76825,1.76984,3728646997.0
2005-08-03 10:00:00,1.7697,1.77427,1.76942,1.77407,3520699993.0
2005-08-03 11:00:00,1.7741,1.78277,1.77409,1.78128,4007400005.0
2005-08-03 12:00:00,1.78111,1.78162,1.77917,1.77917,4175449998.0
2005-08-03 13:00:00,1.77919,1.78135,1.7791,1.78127,3594100002.0
2005-08-03 14:00:00,1.7814,1.78185,1.77903,1.77903,3717670008.0
2005-08-03 15:00:00,1.77895,1.78034,1.77824,1.77953,4310500005.0
2005-08-03 16:00:00,1.7797,1.78065,1.77836,1.77988,3848769992.0
2005-08-03 17:00:00,1.77982,1.78128,1.77792,1.78025,4346399998.0
2005-08-03 18:00:00,1.78021,1.78021,1.77644,1.77682,33320347009.0
2005-08-03 19:00:00,1.77692,1.77953,1.77638,1.77895,17212766997.0
2005-08-03 20:00:00,1.77887,1.78011,1.7784,1.77899,16091749980.0
2005-08-03 21:00:00,1.779,1.77919,1.77775,1.77775,8887169977.0
2005-08-03 22:00:00,1.7778,1.7779,1.77641,1.77746,5638149979.0
2005-08-03 23:00:00,1.77712,1.77796,1.77666,1.77719,3448199992.0
2005-08-04 00:00:00,1.7772,1.77813,1.77641,1.77732,3075900000.0
2005-08-04 01:00:00,1.7775,1.7788,1.7775,1.77809,2850050004.0
2005-08-04 02:00:00,1.7781,1.77909,1.7767,1.77897,3462669993.0
2005-08-04 03:00:00,1.77904,1.78168,1.77866,1.77933,3637900011.0
2005-08-04 04:00:00,1.77935,1.77935,1.77519,1.77643,3593649994.0
2005-08-04 05:00:00,1.77643,1.77815,1.77623,1.77777,3110199994.0
2005-08-04 06:00:00,1.77782,1.77836,1.77676,1.7782,3424769984.0
2005-08-04 07:00:00,1.77827,1.77854,1.77744,1.77785,3133600005.0
2005-08-04 08:00:00,1.77769,1.7782,1.77581,1.77791,3420600003.0
2005-08-04 09:00:00,1.77793,1.77793,1.77305,1.77476,3619169999.0
2005-08-04 10:00:00,1.77457,1.77548,1.77141,1.77433,3670566993.0
2005-08-04 11:00:00,1.7742,1.7777,1.77306,1.7777,4178349995.0
2005-08-04 12:00:00,1.7779,1.7791,1.77628,1.7777,3691750004.0
2005-08-04 13:00:00,1.77887,1.77961,1.77629,1.77629,3650850002.0
2005-08-04 14:00:00,1.77612,1.77612,1.77419,1.77575,3664069991.0
2005-08-04 15:00:00,1.77571,1.77665,1.77489,1.77652,3848846990.0
2005-08-04 16:00:00,1.77654,1.77916,1.77598,1.77835,4100700000.0
2005-08-04 17:00:00,1.77813,1.78233,1.77807,1.77925,3741449999.0
2005-08-04 18:00:00,1.77941,1.7811,1.77931,1.78101,34110849982.0
2005-08-04 19:00:00,1.78098,1.7817,1.7793,1.77995,17505919974.0
2005-08-04 20:00:00,1.77994,1.78093,1.77976,1.77995,16074469999.0
2005-08-04 21:00:00,1.78,1.7811,1.77976,1.77976,9214449999.0
2005-08-04 22:00:00,1.77978,1.78039,1.77945,1.78033,5959149994.0
2005-08-04 23:00:00,1.78003,1.78049,1.77908,1.78045,3233100002.0
2005-08-05 00:00:00,1.78015,1.78083,1.78002,1.78048,3409299996.0
2005-08-05 01:00:00,1.78047,1.78063,1.77838,1.77998,3343669977.0
2005-08-05 02:00:00,1.78001,1.78221,1.77999,1.78034,3434316992.0
2005-08-05 03:00:00,1.78039,1.78064,1.77854,1.78011,3226999993.0
2005-08-05 04:00:00,1.78003,1.78106,1.77909,1.77938,3052439992.0
2005-08-05 05:00:00,1.77931,1.77931,1.77687,1.7773,3065199996.0
2005-08-05 06:00:00,1.7773,1.77774,1.77486,1.77502,3029950000.0
2005-08-05 07:00:00,1.77509,1.77694,1.7746,1.77662,2906000000.0
2005-08-05 08:00:00,1.77655,1.77843,1.77509,1.77764,3471769996.0
2005-08-05 09:00:00,1.77772,1.78043,1.77772,1.77932,3462250006.0
2005-08-05 10:00:00,1.77924,1.77984,1.77762,1.77762,3449099995.0
2005-08-05 11:00:00,1.77743,1.77835,1.77665,1.77793,4421449991.0
2005-08-05 12:00:00,1.77795,1.77889,1.77703,1.77812,3566720013.0
2005-08-05 13:00:00,1.7781,1.78131,1.77787,1.78032,3891100007.0
2005-08-05 14:00:00,1.78044,1.78097,1.77274,1.77312,3793499999.0
2005-08-05 15:00:00,1.77331,1.77657,1.77154,1.77387,3643950005.0
2005-08-05 16:00:00,1.77413,1.77584,1.77334,1.77405,3662346998.0
2005-08-05 17:00:00,1.77392,1.77517,1.7734,1.77434,3535070003.0
2005-08-05 18:00:00,1.77436,1.77461,1.77334,1.77425,33768916983.0
2005-08-05 19:00:00,1.77416,1.77632,1.77351,1.77553,16624109984.0
2005-08-05 20:00:00,1.7755,1.77747,1.77523,1.77676,15416187980.0
2005-08-05 21:00:00,1.77701,1.77918,1.77677,1.77903,8748649968.0
2005-08-05 22:00:00,1.77913,1.77936,1.77752,1.77895,6108700003.0
2005-08-08 00:00:00,1.7763,1.7765,1.775,1.7752,1043000000.0
2005-08-08 01:00:00,1.7751,1.7763,1.7736,1.7744,1341000000.0
2005-08-08 02:00:00,1.77422,1.77553,1.77417,1.77509,3357450000.0
2005-08-08 03:00:00,1.77512,1.77553,1.77381,1.77396,2868499997.0
2005-08-08 04:00:00,1.7739,1.77461,1.77323,1.7736,3711999994.0
2005-08-08 05:00:00,1.77376,1.77489,1.77295,1.77428,3211500010.0
2005-08-08 06:00:00,1.77415,1.77597,1.77383,1.77441,3616700003.0
2005-08-08 07:00:00,1.77472,1.77481,1.77282,1.77448,3259900000.0
2005-08-08 08:00:00,1.77472,1.77539,1.77356,1.77532,3081346989.0
2005-08-08 09:00:00,1.77537,1.77918,1.77529,1.77893,3775849998.0
2005-08-08 10:00:00,1.77895,1.78606,1.77756,1.78521,3710397000.0
2005-08-08 11:00:00,1.78537,1.78766,1.78537,1.78633,4169119998.0
2005-08-08 12:00:00,1.78651,1.7882,1.78589,1.78757,3417950004.0
2005-08-08 13:00:00,1.78757,1.79005,1.78659,1.78914,4300849995.0
2005-08-08 14:00:00,1.78923,1.78974,1.78817,1.78823,3556920001.0
2005-08-08 15:00:00,1.78816,1.78821,1.78618,1.78688,3805250005.0
2005-08-08 16:00:00,1.78703,1.7873,1.78567,1.7869,3654320004.0
2005-08-08 17:00:00,1.78688,1.78725,1.78528,1.78586,3623747004.0
2005-08-08 18:00:00,1.78606,1.78641,1.7852,1.78558,32802716950.0
2005-08-08 19:00:00,1.78561,1.7863,1.7855,1.78583,17362219960.0
2005-08-08 20:00:00,1.78582,1.78688,1.78549,1.78649,15672066980.0
2005-08-08 21:00:00,1.78643,1.78672,1.78426,1.78456,8708897010.0
2005-08-08 22:00:00,1.78446,1.7846,1.78299,1.78425,5732099999.0
2005-08-08 23:00:00,1.78427,1.78465,1.78371,1.78384,3433849985.0
2005-08-09 00:00:00,1.78412,1.78451,1.78366,1.78382,3344900005.0
2005-08-09 01:00:00,1.78367,1.78611,1.78348,1.78526,3261749994.0
2005-08-09 02:00:00,1.7855,1.78648,1.78469,1.78625,3461400003.0
2005-08-09 03:00:00,1.78634,1.78871,1.78582,1.78871,2937046982.0
2005-08-09 04:00:00,1.78863,1.78863,1.78614,1.78688,3264649989.0
2005-08-09 05:00:00,1.7864,1.78663,1.78412,1.78542,3400350002.0
2005-08-09 06:00:00,1.78548,1.78563,1.78465,1.78502,2818099989.0
2005-08-09 07:00:00,1.78519,1.79112,1.78495,1.79072,3436449997.0
2005-08-09 08:00:00,1.7909,1.7909,1.78724,1.78907,3474069994.0
2005-08-09 09:00:00,1.78887,1.78889,1.78489,1.78625,3821999997.0
2005-08-09 10:00:00,1.78617,1.78617,1.78187,1.78413,3665546993.0
2005-08-09 11:00:00,1.78403,1.78583,1.78363,1.78419,3767246992.0
2005-08-09 12:00:00,1.7842,1.78485,1.78192,1.78223,3795599985.0
2005-08-09 13:00:00,1.78228,1.78393,1.78227,1.78333,4028100006.0
2005-08-09 14:00:00,1.78355,1.78457,1.78296,1.78318,3600049995.0
2005-08-09 15:00:00,1.78321,1.78392,1.7821,1.78306,3940150002.0
2005-08-09 16:00:00,1.78323,1.78449,1.78274,1.78443,3515999996.0
2005-08-09 17:00:00,1.78435,1.78488,1.78344,1.78395,3353099995.0
2005-08-09 18:00:00,1.78403,1.78425,1.78335,1.78388,33727849952.0
2005-08-09 19:00:00,1.78389,1.78415,1.78317,1.78392,17604999996.0
2005-08-09 20:00:00,1.78386,1.78692,1.78273,1.78585,16217993987.0
2005-08-09 21:00:00,1.78584,1.78662,1.78523,1.78632,9264099995.0
2005-08-09 22:00:00,1.78637,1.78723,1.78592,1.78704,5625850003.0
2005-08-09 23:00:00,1.78688,1.7873,1.78647,1.78726,3365300006.0
2005-08-10 00:00:00,1.78713,1.78743,1.7866,1.78702,3185700001.0
2005-08-10 01:00:00,1.78718,1.78734,1.78594,1.78645,3085600005.0
2005-08-10 02:00:00,1.78635,1.7877,1.78635,1.78735,3173649997.0
2005-08-10 03:00:00,1.78734,1.78857,1.78613,1.78844,2764299995.0
2005-08-10 04:00:00,1.7882,1.78883,1.78775,1.78836,3016240008.0
2005-08-10 05:00:00,1.78841,1.78892,1.78727,1.7878,3180499985.0
2005-08-10 06:00:00,1.78775,1.78797,1.78646,1.78752,3111349998.0
2005-08-10 07:00:00,1.78767,1.79032,1.7871,1.79015,3429199980.0
2005-08-10 08:00:00,1.79014,1.79145,1.78853,1.79003,3827399995.0
2005-08-10 09:00:00,1.79016,1.79292,1.78836,1.79028,3886700001.0
2005-08-10 10:00:00,1.79047,1.79173,1.7893,1.79068,3842799988.0
2005-08-10 11:00:00,1.79065,1.79608,1.79055,1.79586,4273300001.0
2005-08-10 12:00:00,1.79581,1.79664,1.79344,1.79393,3882250007.0
2005-08-10 13:00:00,1.7942,1.79498,1.79285,1.79357,3950970002.0
2005-08-10 14:00:00,1.79362,1.79478,1.79263,1.7941,3588969993.0
2005-08-10 15:00:00,1.79409,1.79573,1.79344,1.79535,3730999994.0
2005-08-10 16:00:00,1.79557,1.7978,1.79532,1.79654,3887169990.0
2005-08-10 17:00:00,1.79662,1.79663,1.79118,1.79165,3790599993.0
2005-08-10 18:00:00,1.7919,1.79419,1.79153,1.79376,33384499954.0
2005-08-10 19:00:00,1.79378,1.79384,1.79257,1.79329,17149120006.0
2005-08-10 20:00:00,1.7931,1.79505,1.79212,1.79471,16428900012.0
2005-08-10 21:00:00,1.79465,1.79482,1.79305,1.79305,8767700000.0
2005-08-10 22:00:00,1.7931,1.79467,1.7925,1.7946,5900796971.0
2005-08-10 23:00:00,1.79477,1.7967,1.79405,1.79622,3068850002.0
2005-08-11 00:00:00,1.79618,1.79643,1.79437,1.79548,3042099995.0
2005-08-11 01:00:00,1.79568,1.79716,1.79543,1.7964,3194699998.0
2005-08-11 02:00:00,1.7964,1.79848,1.79535,1.79746,3382300007.0
2005-08-11 03:00:00,1.79757,1.79881,1.79718,1.79807,3271999998.0
2005-08-11 04:00:00,1.79812,1.79841,1.79701,1.79818,3059969995.0
2005-08-11 05:00:00,1.79816,1.79959,1.79765,1.79943,3318399999.0
2005-08-11 06:00:00,1.79947,1.79968,1.79761,1.79855,3213920000.0
2005-08-11 07:00:00,1.79885,1.80053,1.79672,1.7973,3391919998.0
2005-08-11 08:00:00,1.79727,1.7987,1.79632,1.79847,3436600003.0
2005-08-11 09:00:00,1.7983,1.80312,1.7978,1.80288,3749519998.0
2005-08-11 10:00:00,1.80285,1.80476,1.80086,1.8035,3867339980.0
2005-08-11 11:00:00,1.80357,1.80383,1.802,1.80302,4100949998.0
2005-08-11 12:00:00,1.80313,1.80395,1.80189,1.80189,3791569990.0
2005-08-11 13:00:00,1.80244,1.80345,1.80124,1.80125,3717646985.0
2005-08-11 14:00:00,1.80126,1.8038,1.80102,1.80348,4054999996.0
2005-08-11 15:00:00,1.80352,1.80858,1.80309,1.8076,4091919993.0
2005-08-11 16:00:00,1.80775,1.80818,1.80638,1.80818,3644150005.0
2005-08-11 17:00:00,1.80793,1.80884,1.80641,1.80641,3601600014.0
2005-08-11 18:00:00,1.80645,1.8085,1.80614,1.80679,32812719989.0
2005-08-11 19:00:00,1.80675,1.80914,1.80662,1.80836,17640593967.0
2005-08-11 20:00:00,1.8084,1.80973,1.8084,1.80862,16239906991.0
2005-08-11 21:00:00,1.80862,1.81111,1.80858,1.81073,8992450000.0
2005-08-11 22:00:00,1.81078,1.81119,1.81018,1.81055,6108550005.0
2005-08-11 23:00:00,1.81056,1.81276,1.81042,1.81082,3530749999.0
2005-08-12 00:00:00,1.81077,1.81326,1.8107,1.812,3065499995.0
2005-08-12 01:00:00,1.81198,1.81244,1.81007,1.81007,3134599990.0
2005-08-12 02:00:00,1.81003,1.81123,1.80885,1.81008,3633269993.0
2005-08-12 03:00:00,1.81038,1.81052,1.80848,1.81015,3293947007.0
2005-08-12 04:00:00,1.81017,1.81035,1.80907,1.80933,3327899999.0
2005-08-12 05:00:00,1.8094,1.80996,1.80887,1.80947,3071300011.0
2005-08-12 06:00:00,1.80959,1.81045,1.80815,1.80815,3026400007.0
2005-08-12 07:00:00,1.80834,1.80986,1.80824,1.8091,3152469999.0
2005-08-12 08:00:00,1.80919,1.81288,1.80876,1.81274,3500320000.0
2005-08-12 09:00:00,1.81282,1.81408,1.81229,1.81398,3429520001.0
2005-08-12 10:00:00,1.81406,1.8174,1.81384,1.81609,4018549999.0
2005-08-12 11:00:00,1.8159,1.81689,1.81492,1.81497,3655800000.0
2005-08-12 12:00:00,1.81497,1.81582,1.81489,1.8152,3790150001.0
2005-08-12 13:00:00,1.81527,1.81533,1.81303,1.8143,4016050003.0
2005-08-12 14:00:00,1.81435,1.81692,1.80968,1.81007,3757799995.0
2005-08-12 15:00:00,1.80979,1.81557,1.80721,1.81466,3999549989.0
2005-08-12 16:00:00,1.81455,1.81517,1.81224,1.81481,3675149998.0
2005-08-12 17:00:00,1.81475,1.81585,1.81388,1.81455,3685450006.0
2005-08-12 18:00:00,1.81455,1.81651,1.81455,1.81633,34058289981.0
2005-08-12 19:00:00,1.81645,1.81678,1.81493,1.81525,17778696971.0
2005-08-12 20:00:00,1.81522,1.81636,1.81359,1.81399,15202099998.0
2005-08-12 21:00:00,1.81383,1.81511,1.8137,1.81378,8916199992.0
2005-08-12 22:00:00,1.81379,1.81508,1.81349,1.81471,6160650006.0
2005-08-15 00:00:00,1.8158,1.8163,1.8148,1.8154,1200000000.0
2005-08-15 01:00:00,1.8153,1.8161,1.815,1.8159,1050000000.0
2005-08-15 02:00:00,1.81601,1.81601,1.81303,1.81373,3859699993.0
2005-08-15 03:00:00,1.81377,1.81413,1.81101,1.81168,2949299993.0
2005-08-15 04:00:00,1.81167,1.81242,1.8112,1.81223,3192099996.0
2005-08-15 05:00:00,1.81223,1.81294,1.81199,1.8127,3525769983.0
2005-08-15 06:00:00,1.81273,1.8138,1.81258,1.81338,3350670000.0
2005-08-15 07:00:00,1.81355,1.81468,1.81166,1.81415,3242399995.0
2005-08-15 08:00:00,1.8142,1.81421,1.81217,1.81316,3602649999.0
2005-08-15 09:00:00,1.81321,1.81498,1.81268,1.8134,3623020000.0
2005-08-15 10:00:00,1.81333,1.81488,1.81157,1.81202,3493250004.0
2005-08-15 11:00:00,1.81189,1.81195,1.80941,1.81073,4145570006.0
2005-08-15 12:00:00,1.81073,1.81073,1.80864,1.809,3588599995.0
2005-08-15 13:00:00,1.80907,1.8103,1.80768,1.8099,3853749992.0
2005-08-15 14:00:00,1.80993,1.81217,1.8098,1.8119,3620200002.0
2005-08-15 15:00:00,1.81188,1.81188,1.80713,1.80869,4353119995.0
2005-08-15 16:00:00,1.80873,1.80959,1.80796,1.80867,3741700003.0
2005-08-15 17:00:00,1.80843,1.8109,1.80814,1.80834,3549399989.0
2005-08-15 18:00:00,1.80838,1.80875,1.80764,1.80805,32917436975.0
2005-08-15 19:00:00,1.80812,1.81052,1.80798,1.80986,18046136969.0
2005-08-15 20:00:00,1.80981,1.81201,1.80975,1.81153,16252896988.0
2005-08-15 21:00:00,1.8116,1.812,1.81053,1.81134,8915469992.0
2005-08-15 22:00:00,1.8114,1.81174,1.81033,1.8114,5846400010.0
2005-08-15 23:00:00,1.81136,1.81226,1.81057,1.811,3484669987.0
2005-08-16 00:00:00,1.8108,1.81096,1.80834,1.8092,2938800003.0
2005-08-16 01:00:00,1.80914,1.81037,1.80798,1.8081,3189019999.0
2005-08-16 02:00:00,1.80803,1.80919,1.80696,1.80748,3494599994.0
2005-08-16 03:00:00,1.80732,1.8074,1.80542,1.80625,2873296987.0
2005-08-16 04:00:00,1.80618,1.80687,1.80576,1.80653,3136650006.0
2005-08-16 05:00:00,1.80657,1.80692,1.80585,1.80585,2955899997.0
2005-08-16 06:00:00,1.8059,1.80785,1.80563,1.80732,2983049997.0
2005-08-16 07:00:00,1.8075,1.80847,1.8067,1.8079,3319396998.0
2005-08-16 08:00:00,1.80793,1.80957,1.80774,1.8094,3819899991.0
2005-08-16 09:00:00,1.80973,1.81362,1.80973,1.81294,3400890002.0
2005-08-16 10:00:00,1.81294,1.81416,1.81047,1.81097,3717119999.0
2005-08-16 11:00:00,1.81098,1.81111,1.80846,1.80874,3873149994.0
2005-08-16 12:00:00,1.80899,1.80985,1.80765,1.8078,3498249996.0
2005-08-16 13:00:00,1.80758,1.80812,1.80578,1.80758,4058046990.0
2005-08-16 14:00:00,1.80754,1.80803,1.80389,1.80501,3779899996.0
2005-08-16 15:00:00,1.80483,1.80792,1.80396,1.80781,3754999995.0
2005-08-16 16:00:00,1.80785,1.80924,1.80612,1.80924,3915399997.0
2005-08-16 17:00:00,1.80945,1.81098,1.80875,1.80911,3519099989.0
2005-08-16 18:00:00,1.80911,1.80924,1.80627,1.80627,33329766959.0
2005-08-16 19:00:00,1.80627,1.8083,1.8058,1.8083,17451319996.0
2005-08-16 20:00:00,1.80818,1.80963,1.80758,1.809,15897899979.0
2005-08-16 21:00:00,1.8091,1.81051,1.80894,1.80977,9155199989.0
2005-08-16 22:00:00,1.80983,1.81114,1.80959,1.81094,5621200006.0
2005-08-16 23:00:00,1.81089,1.81131,1.80937,1.80985,3757549997.0
2005-08-17 00:00:00,1.80968,1.80971,1.80835,1.80844,2922899994.0
2005-08-17 01:00:00,1.80838,1.81211,1.80832,1.8091,3448800003.0
2005-08-17 02:00:00,1.80912,1.81029,1.80862,1.80948,3183449995.0
2005-08-17 03:00:00,1.80934,1.80943,1.80801,1.80868,3169520008.0
2005-08-17 04:00:00,1.8088,1.80897,1.80789,1.80804,3463100000.0
2005-08-17 05:00:00,1.80793,1.80806,1.80697,1.80765,3032699992.0
2005-08-17 06:00:00,1.80778,1.80785,1.80571,1.80677,2984850001.0
2005-08-17 07:00:00,1.80692,1.80729,1.80595,1.80612,3350000000.0
2005-08-17 08:00:00,1.806,1.80627,1.80174,1.80267,3662999987.0
2005-08-17 09:00:00,1.80247,1.80506,1.80187,1.80498,3665750010.0
2005-08-17 10:00:00,1.80504,1.80867,1.80445,1.80547,3800150000.0
2005-08-17 11:00:00,1.80542,1.80699,1.80502,1.80661,4186270009.0
2005-08-17 12:00:00,1.80639,1.81018,1.80639,1.80971,3893899991.0
2005-08-17 13:00:00,1.8102,1.81075,1.80808,1.80938,3739596989.0
2005-08-17 14:00:00,1.80953,1.81139,1.80763,1.81073,3904270001.0
2005-08-17 15:00:00,1.81063,1.81099,1.80868,1.80925,4331800009.0
2005-08-17 16:00:00,1.80908,1.80992,1.80794,1.80988,3603000007.0
2005-08-17 17:00:00,1.80976,1.81051,1.80652,1.80695,3590649992.0
2005-08-17 18:00:00,1.80702,1.80817,1.80431,1.80495,33732439997.0
2005-08-17 19:00:00,1.80488,1.80688,1.80477,1.8057,16406089979.0
2005-08-17 20:00:00,1.80569,1.80643,1.80487,1.80564,15719796953.0
2005-08-17 21:00:00,1.8055,1.80617,1.80424,1.8056,9349299987.0
2005-08-17 22:00:00,1.80553,1.8064,1.80515,1.80578,5717520001.0
2005-08-17 23:00:00,1.80578,1.80677,1.80547,1.80595,3372699998.0
2005-08-18 00:00:00,1.80597,1.80639,1.80575,1.80599,3502299994.0
2005-08-18 01:00:00,1.80628,1.80656,1.80242,1.80368,2827850003.0
2005-08-18 02:00:00,1.80374,1.80529,1.80341,1.80395,3597600002.0
2005-08-18 03:00:00,1.80399,1.80529,1.80341,1.80356,3164749991.0
2005-08-18 04:00:00,1.80357,1.80648,1.80351,1.806,3105069996.0
2005-08-18 05:00:00,1.80602,1.80644,1.80474,1.80587,3180249983.0
2005-08-18 06:00:00,1.806,1.80653,1.80467,1.80503,3220100002.0
2005-08-18 07:00:00,1.80501,1.80573,1.8032,1.80351,3125349994.0
2005-08-18 08:00:00,1.80353,1.80555,1.80353,1.80481,3225769996.0
2005-08-18 09:00:00,1.80451,1.80715,1.80343,1.8062,3602050007.0
2005-08-18 10:00:00,1.8059,1.80894,1.80509,1.80746,3924569994.0
2005-08-18 11:00:00,1.80738,1.80853,1.80427,1.80512,3934349997.0
2005-08-18 12:00:00,1.80513,1.80576,1.80329,1.8034,3905946990.0
2005-08-18 13:00:00,1.8034,1.80418,1.80126,1.80249,3961700000.0
2005-08-18 14:00:00,1.80254,1.80343,1.7962,1.7962,3795050006.0
2005-08-18 15:00:00,1.79625,1.79762,1.79445,1.7945,4145246988.0
2005-08-18 16:00:00,1.79465,1.7949,1.79202,1.79398,3776149992.0
2005-08-18 17:00:00,1.79405,1.79596,1.79263,1.79477,3414499993.0
2005-08-18 18:00:00,1.79482,1.79644,1.79372,1.79435,33543169970.0
2005-08-18 19:00:00,1.79439,1.79493,1.79317,1.79324,17055993964.0
2005-08-18 20:00:00,1.7932,1.79489,1.79124,1.79292,15869819990.0
2005-08-18 21:00:00,1.79289,1.79608,1.79286,1.79487,8917670003.0
2005-08-18 22:00:00,1.79493,1.79522,1.79425,1.79483,6204899997.0
2005-08-18 23:00:00,1.79478,1.79503,1.79238,1.79313,3492870005.0
2005-08-19 00:00:00,1.79288,1.79452,1.79272,1.79418,2889350000.0
2005-08-19 01:00:00,1.79414,1.7943,1.79243,1.79305,2848850002.0
2005-08-19 02:00:00,1.79309,1.79448,1.7916,1.79273,3415799997.0
2005-08-19 03:00:00,1.79269,1.79271,1.7912,1.79256,2999300012.0
2005-08-19 04:00:00,1.79258,1.79362,1.79217,1.79303,3065599997.0
2005-08-19 05:00:00,1.79337,1.79337,1.79186,1.79237,2956670005.0
2005-08-19 06:00:00,1.79252,1.79339,1.79207,1.7927,2643546998.0
2005-08-19 07:00:00,1.79287,1.79344,1.7919,1.79245,3381499994.0
2005-08-19 08:00:00,1.79184,1.79271,1.78985,1.79061,3935599996.0
2005-08-19 09:00:00,1.79055,1.79161,1.78897,1.78945,3866950010.0
2005-08-19 10:00:00,1.78933,1.7922,1.78903,1.79208,3315449994.0
2005-08-19 11:00:00,1.7921,1.79745,1.79209,1.79585,3878616981.0
2005-08-19 12:00:00,1.79585,1.79589,1.79442,1.79563,3502400015.0
2005-08-19 13:00:00,1.79588,1.79669,1.7953,1.7953,3463699997.0
2005-08-19 14:00:00,1.79533,1.79582,1.79404,1.79484,3665299999.0
2005-08-19 15:00:00,1.79489,1.79566,1.79273,1.79435,3715300000.0
2005-08-19 16:00:00,1.79437,1.79472,1.79145,1.79204,3705849998.0
2005-08-19 17:00:00,1.79194,1.79348,1.79138,1.79323,3227969996.0
2005-08-19 18:00:00,1.79339,1.79659,1.79335,1.796,32913669979.0
2005-08-19 19:00:00,1.79604,1.79738,1.7954,1.79621,17477899989.0
2005-08-19 20:00:00,1.79622,1.79719,1.79549,1.79614,15730879997.0
2005-08-19 21:00:00,1.796,1.79636,1.79524,1.79587,8875199988.0
2005-08-19 22:00:00,1.79595,1.79648,1.79432,1.79432,6031019986.0
2005-08-22 00:00:00,1.7961,1.7965,1.7961,1.7963,172500000.0
2005-08-22 01:00:00,1.7961,1.7963,1.7942,1.795,292500000.0
2005-08-22 02:00:00,1.79495,1.79638,1.79432,1.7956,3956499991.0
2005-08-22 03:00:00,1.79585,1.79717,1.79523,1.7971,3633550001.0
2005-08-22 04:00:00,1.79715,1.79909,1.79668,1.79855,3978249991.0
2005-08-22 05:00:00,1.79857,1.7989,1.79791,1.79849,3932099993.0
2005-08-22 06:00:00,1.79818,1.79917,1.79809,1.79848,3298999997.0
2005-08-22 07:00:00,1.79867,1.79883,1.7977,1.79857,3652350007.0
2005-08-22 08:00:00,1.79865,1.80002,1.79623,1.79944,3825349990.0
2005-08-22 09:00:00,1.79935,1.80141,1.79853,1.79857,3746946996.0
2005-08-22 10:00:00,1.79848,1.79899,1.79703,1.7972,3964999994.0
2005-08-22 11:00:00,1.79712,1.79758,1.79528,1.7959,4095700008.0
2005-08-22 12:00:00,1.79602,1.80052,1.79581,1.80052,3711800006.0
2005-08-22 13:00:00,1.801,1.80337,1.79932,1.80337,4019320013.0
2005-08-22 14:00:00,1.80343,1.80443,1.80243,1.80344,3419700006.0
2005-08-22 15:00:00,1.80337,1.80432,1.80256,1.80295,3802799995.0
2005-08-22 16:00:00,1.803,1.80392,1.80199,1.8027,4122246991.0
2005-08-22 17:00:00,1.80252,1.80342,1.80147,1.80153,3299799994.0
2005-08-22 18:00:00,1.80156,1.80242,1.79967,1.79981,34124460970.0
2005-08-22 19:00:00,1.79984,1.80071,1.79935,1.79983,17194599985.0
2005-08-22 20:00:00,1.79982,1.80107,1.79866,1.80015,15979570000.0
2005-08-22 21:00:00,1.80025,1.80082,1.79953,1.80035,8655219978.0
2005-08-22 22:00:00,1.80042,1.80082,1.79941,1.80002,5708049998.0
2005-08-22 23:00:00,1.8,1.80143,1.79945,1.80068,3477659995.0
2005-08-23 00:00:00,1.79963,1.80136,1.79963,1.8008,3365399991.0
2005-08-23 01:00:00,1.8008,1.80169,1.80013,1.80112,3305549998.0
2005-08-23 02:00:00,1.80123,1.8017,1.80003,1.80025,3047346985.0
2005-08-23 03:00:00,1.80022,1.80022,1.79845,1.79871,3127400009.0
2005-08-23 04:00:00,1.79869,1.79972,1.79856,1.79863,3314099996.0
2005-08-23 05:00:00,1.79862,1.7995,1.7981,1.799,2887700008.0
2005-08-23 06:00:00,1.79905,1.79949,1.79881,1.7993,3055649995.0
2005-08-23 07:00:00,1.79946,1.79988,1.79682,1.79779,3301999991.0
2005-08-23 08:00:00,1.79799,1.80101,1.79784,1.79924,4115499982.0
2005-08-23 09:00:00,1.79928,1.80014,1.7975,1.79865,3661599986.0
2005-08-23 10:00:00,1.79875,1.79935,1.79658,1.799,4026049992.0
2005-08-23 11:00:00,1.7989,1.79997,1.79614,1.79681,3763999989.0
2005-08-23 12:00:00,1.79681,1.79829,1.79636,1.7977,3513769999.0
2005-08-23 13:00:00,1.79743,1.79967,1.79733,1.79956,4205699989.0
2005-08-23 14:00:00,1.79951,1.79965,1.79608,1.79766,3651469983.0
2005-08-23 15:00:00,1.79754,1.79914,1.79675,1.79887,3761399996.0
2005-08-23 16:00:00,1.79883,1.79955,1.79765,1.79903,3774699987.0
2005-08-23 17:00:00,1.79895,1.80102,1.79824,1.79975,3210509996.0
2005-08-23 18:00:00,1.79978,1.80181,1.79958,1.80045,32053629984.0
2005-08-23 19:00:00,1.80048,1.80168,1.79975,1.80145,17430783984.0
2005-08-23 20:00:00,1.8014,1.80172,1.80019,1.8002,15412739999.0
2005-08-23 21:00:00,1.80002,1.80169,1.7999,1.80131,9114650001.0
2005-08-23 22:00:00,1.80144,1.80178,1.80072,1.80171,5917549997.0
2005-08-23 23:00:00,1.80159,1.80175,1.80007,1.80025,3558950000.0
2005-08-24 00:00:00,1.8005,1.80058,1.79962,1.8001,3276249999.0
2005-08-24 01:00:00,1.80015,1.8008,1.79981,1.80023,2721970003.0
2005-08-24 02:00:00,1.80034,1.8005,1.79786,1.79882,3582846982.0
2005-08-24 03:00:00,1.79882,1.7997,1.79706,1.79715,3443600012.0
2005-08-24 04:00:00,1.79712,1.79849,1.79538,1.79571,3467049993.0
2005-08-24 05:00:00,1.79577,1.7964,1.79449,1.79458,3121700012.0
2005-08-24 06:00:00,1.79467,1.79525,1.79191,1.79288,3313049985.0
2005-08-24 07:00:00,1.793,1.79372,1.79151,1.79343,3556799994.0
2005-08-24 08:00:00,1.79344,1.79376,1.79209,1.79295,4173150001.0
2005-08-24 09:00:00,1.79292,1.79349,1.79043,1.7907,3726450000.0
2005-08-24 10:00:00,1.79078,1.79311,1.79078,1.79213,3829199990.0
2005-08-24 11:00:00,1.7919,1.79446,1.79143,1.79432,4109100008.0
2005-08-24 12:00:00,1.79421,1.79454,1.79224,1.7938,3592600004.0
2005-08-24 13:00:00,1.79377,1.79463,1.79328,1.79463,3805549990.0
2005-08-24 14:00:00,1.79467,1.79818,1.79428,1.79814,3466099993.0
2005-08-24 15:00:00,1.79831,1.8027,1.79831,1.8012,3669119997.0
2005-08-24 16:00:00,1.8012,1.80132,1.79805,1.79841,3757650000.0
2005-08-24 17:00:00,1.79828,1.79842,1.79538,1.79668,3703290004.0
2005-08-24 18:00:00,1.79666,1.79938,1.79647,1.79904,33638186926.0
2005-08-24 19:00:00,1.79906,1.80072,1.79854,1.80054,16998340004.0
2005-08-24 20:00:00,1.80053,1.80157,1.79957,1.79957,15919799992.0
2005-08-24 21:00:00,1.79954,1.80045,1.7991,1.80025,8634149984.0
2005-08-24 22:00:00,1.80024,1.80106,1.79993,1.80059,5912450000.0
2005-08-24 23:00:00,1.80061,1.80118,1.79966,1.80025,3389846998.0
2005-08-25 00:00:00,1.79985,1.80025,1.79912,1.79942,3075399993.0
2005-08-25 01:00:00,1.7995,1.80006,1.79778,1.79824,3419370002.0
2005-08-25 02:00:00,1.79817,1.8011,1.79808,1.8011,3538899992.0
2005-08-25 03:00:00,1.80127,1.80225,1.80084,1.80189,3178599990.0
2005-08-25 04:00:00,1.80151,1.80485,1.80149,1.8039,3516449993.0
2005-08-25 05:00:00,1.80399,1.80768,1.80307,1.80609,3351596984.0
2005-08-25 06:00:00,1.8061,1.80712,1.80521,1.80521,3168299995.0
2005-08-25 07:00:00,1.80539,1.80565,1.80405,1.80467,3360169994.0
2005-08-25 08:00:00,1.80467,1.80803,1.80462,1.80727,3611699992.0
2005-08-25 09:00:00,1.80716,1.80768,1.80504,1.8051,3702849999.0
2005-08-25 10:00:00,1.80475,1.80558,1.80261,1.80394,3786899992.0
2005-08-25 11:00:00,1.80414,1.80444,1.80262,1.80378,4036800005.0
2005-08-25 12:00:00,1.80376,1.80487,1.8023,1.80243,3762000001.0
2005-08-25 13:00:00,1.80229,1.80253,1.80116,1.80116,3946200001.0
2005-08-25 14:00:00,1.80102,1.80127,1.79835,1.79965,3786300007.0
2005-08-25 15:00:00,1.79974,1.80147,1.79965,1.7999,3705750000.0
2005-08-25 16:00:00,1.8001,1.80234,1.79973,1.80218,3874199997.0
2005-08-25 17:00:00,1.80196,1.80511,1.80162,1.80294,3530649998.0
2005-08-25 18:00:00,1.80303,1.8041,1.8029,1.80333,33889279981.0
2005-08-25 19:00:00,1.8033,1.80479,1.80302,1.80422,17059239993.0
2005-08-25 20:00:00,1.80419,1.80476,1.80348,1.80402,15895866992.0
2005-08-25 21:00:00,1.80395,1.80451,1.8023,1.8025,8945849998.0
2005-08-25 22:00:00,1.80252,1.8036,1.80215,1.80267,5385949996.0
2005-08-25 23:00:00,1.80307,1.80324,1.80191,1.80225,3609800001.0
2005-08-26 00:00:00,1.80226,1.8027,1.80189,1.80208,3658899998.0
2005-08-26 01:00:00,1.80236,1.80249,1.79872,1.79894,2960100005.0
2005-08-26 02:00:00,1.79888,1.79998,1.79882,1.79945,3649049995.0
2005-08-26 03:00:00,1.79952,1.80042,1.79888,1.80003,2856269999.0
2005-08-26 04:00:00,1.79998,1.80116,1.79985,1.80062,3077270010.0
2005-08-26 05:00:00,1.80068,1.80272,1.80043,1.80201,3089700003.0
2005-08-26 06:00:00,1.80193,1.804,1.80186,1.80347,3021799992.0
2005-08-26 07:00:00,1.80357,1.80399,1.803,1.80362,2977149998.0
2005-08-26 08:00:00,1.80337,1.8041,1.80221,1.80379,3429399999.0
2005-08-26 09:00:00,1.80378,1.80708,1.80346,1.8048,3838800006.0
2005-08-26 10:00:00,1.80487,1.807,1.8042,1.80557,3345449997.0
2005-08-26 11:00:00,1.80563,1.80709,1.80506,1.80606,4275149995.0
2005-08-26 12:00:00,1.80605,1.80765,1.80372,1.80383,3444399997.0
2005-08-26 13:00:00,1.8037,1.80506,1.80339,1.80471,3801100009.0
2005-08-26 14:00:00,1.80482,1.80535,1.80337,1.8045,3376400011.0
2005-08-26 15:00:00,1.80449,1.80705,1.80449,1.80661,4007000013.0
2005-08-26 16:00:00,1.8064,1.80943,1.80586,1.8082,3926046995.0
2005-08-26 17:00:00,1.80804,1.8084,1.80542,1.80542,3919999996.0
2005-08-26 18:00:00,1.80546,1.80626,1.80504,1.80504,33068516948.0
2005-08-26 19:00:00,1.80494,1.80512,1.8038,1.80397,17561449981.0
2005-08-26 20:00:00,1.80394,1.80446,1.79964,1.79964,16137013982.0
2005-08-26 21:00:00,1.79966,1.80155,1.79966,1.80095,8936949984.0
2005-08-26 22:00:00,1.80096,1.80146,1.79942,1.80008,6186419999.0
2005-08-29 00:00:00,1.8016,1.8037,1.8016,1.8037,1999499969.0
2005-08-29 01:00:00,1.8041,1.8081,1.8036,1.8081,3418499947.0
2005-08-29 02:00:00,1.8078,1.80799,1.80643,1.80792,3815749990.0
2005-08-29 03:00:00,1.80796,1.80827,1.80347,1.80524,3259970000.0
2005-08-29 04:00:00,1.80508,1.80625,1.80312,1.80539,3109400000.0
2005-08-29 05:00:00,1.80545,1.80545,1.80437,1.80463,2953499994.0
2005-08-29 06:00:00,1.80469,1.80495,1.803,1.80338,3113999992.0
2005-08-29 07:00:00,1.80348,1.80557,1.80341,1.80545,3630000000.0
2005-08-29 08:00:00,1.8054,1.80825,1.80422,1.80825,3534296999.0
2005-08-29 09:00:00,1.80821,1.80821,1.80548,1.80567,3516399995.0
2005-08-29 10:00:00,1.80552,1.80555,1.80389,1.80414,3304919995.0
2005-08-29 11:00:00,1.80412,1.80593,1.80407,1.80448,3686299985.0
2005-08-29 12:00:00,1.80447,1.80475,1.80272,1.803,3478669990.0
2005-08-29 13:00:00,1.80303,1.80308,1.80126,1.80225,3930799994.0
2005-08-29 14:00:00,1.80231,1.80341,1.80171,1.80242,3447550005.0
2005-08-29 15:00:00,1.8024,1.8036,1.80153,1.8036,4087499995.0
2005-08-29 16:00:00,1.8037,1.80446,1.80129,1.80224,3558000000.0
2005-08-29 17:00:00,1.80212,1.8024,1.79915,1.79915,3375399989.0
2005-08-29 18:00:00,1.79935,1.79937,1.79247,1.79588,32475719953.0
2005-08-29 19:00:00,1.79588,1.79676,1.79482,1.79631,17149600004.0
2005-08-29 20:00:00,1.79629,1.79651,1.79497,1.79517,15852220002.0
2005-08-29 21:00:00,1.7952,1.79598,1.79495,1.79532,8671969999.0
2005-08-29 22:00:00,1.79543,1.79632,1.79527,1.79602,5840619999.0
2005-08-29 23:00:00,1.79585,1.79614,1.7941,1.79515,3927449994.0
2005-08-30 00:00:00,1.79515,1.79608,1.79422,1.796,3063419997.0
2005-08-30 01:00:00,1.79598,1.79605,1.79502,1.79539,2830499995.0
2005-08-30 02:00:00,1.79541,1.7962,1.79476,1.79494,3112100006.0
2005-08-30 03:00:00,1.79477,1.79528,1.79431,1.79432,2865169994.0
2005-08-30 04:00:00,1.79435,1.79448,1.79231,1.79322,2975249996.0
2005-08-30 05:00:00,1.7932,1.79369,1.79277,1.79296,3597799995.0
2005-08-30 06:00:00,1.79302,1.79311,1.79226,1.79249,2996799998.0
2005-08-30 07:00:00,1.7927,1.79445,1.79236,1.79268,3516899996.0
2005-08-30 08:00:00,1.79267,1.79495,1.79173,1.79348,3421349998.0
2005-08-30 09:00:00,1.79305,1.7939,1.79105,1.79208,3531749997.0
2005-08-30 10:00:00,1.79198,1.79215,1.78734,1.78833,3812650000.0
2005-08-30 11:00:00,1.78813,1.78829,1.78524,1.78601,4036999991.0
2005-08-30 12:00:00,1.78618,1.7865,1.7839,1.78424,3962839998.0
2005-08-30 13:00:00,1.78427,1.7859,1.78402,1.78554,3719049992.0
2005-08-30 14:00:00,1.78557,1.7856,1.78317,1.78503,3359449984.0
2005-08-30 15:00:00,1.78498,1.78668,1.78362,1.78603,3823499995.0
2005-08-30 16:00:00,1.78554,1.78633,1.7835,1.78413,3596369997.0
2005-08-30 17:00:00,1.78404,1.78739,1.78367,1.78367,3799300005.0
2005-08-30 18:00:00,1.78367,1.78432,1.78186,1.78336,33330563991.0
2005-08-30 19:00:00,1.7834,1.78524,1.78335,1.78411,16469099992.0
2005-08-30 20:00:00,1.78408,1.78654,1.7835,1.78573,16111599997.0
2005-08-30 21:00:00,1.78567,1.78653,1.78492,1.78617,8874670003.0
2005-08-30 22:00:00,1.78622,1.78648,1.78531,1.78607,5898049989.0
2005-08-30 23:00:00,1.78635,1.78659,1.78477,1.78549,3137346993.0
2005-08-31 00:00:00,1.78523,1.78569,1.78472,1.7852,2791249993.0
2005-08-31 01:00:00,1.78533,1.78563,1.78395,1.78461,3399599994.0
2005-08-31 02:00:00,1.78466,1.78721,1.7845,1.78623,3522600003.0
2005-08-31 03:00:00,1.7863,1.78751,1.78625,1.78712,2593250002.0
2005-08-31 04:00:00,1.78698,1.78777,1.78665,1.78727,3472499998.0
2005-08-31 05:00:00,1.78726,1.78768,1.78527,1.78599,3529549998.0
2005-08-31 06:00:00,1.78617,1.78641,1.78438,1.78508,3548250003.0
2005-08-31 07:00:00,1.78522,1.78592,1.78415,1.78474,3250100002.0
2005-08-31 08:00:00,1.78467,1.78564,1.78315,1.78348,3487950007.0
2005-08-31 09:00:00,1.78365,1.78494,1.78254,1.78386,3969100005.0
2005-08-31 10:00:00,1.78392,1.78629,1.78361,1.78452,3773049994.0
2005-08-31 11:00:00,1.7845,1.78687,1.78326,1.7835,3917849999.0
2005-08-31 12:00:00,1.78356,1.78498,1.78241,1.7827,3995199984.0
2005-08-31 13:00:00,1.78263,1.7853,1.78205,1.78459,3605349993.0
2005-08-31 14:00:00,1.78458,1.78963,1.7845,1.78942,3874899993.0
2005-08-31 15:00:00,1.78945,1.78963,1.78495,1.78865,4551749993.0
2005-08-31 16:00:00,1.78886,1.79888,1.78886,1.79888,3982046992.0
2005-08-31 17:00:00,1.79863,1.80105,1.79711,1.80087,3991600005.0
2005-08-31 18:00:00,1.80097,1.80544,1.80091,1.80305,33447249992.0
2005-08-31 19:00:00,1.80306,1.80418,1.80253,1.80268,17228949998.0
2005-08-31 20:00:00,1.8026,1.80473,1.80235,1.80255,15892289997.0
2005-08-31 21:00:00,1.80267,1.80298,1.80138,1.80226,8796799996.0
2005-08-31 22:00:00,1.80234,1.80438,1.80234,1.80378,5486999990.0
2005-08-31 23:00:00,1.80345,1.80404,1.8026,1.80366,3836400003.0
2005-09-01 00:00:00,1.80305,1.80426,1.80235,1.80269,3024250008.0
2005-09-01 01:00:00,1.80265,1.80322,1.80226,1.8031,2815549989.0
2005-09-01 02:00:00,1.803,1.80329,1.80144,1.80263,3707046989.0
2005-09-01 03:00:00,1.80252,1.80349,1.80172,1.80191,3430300002.0
2005-09-01 04:00:00,1.80211,1.80228,1.80087,1.80103,3248000000.0
2005-09-01 05:00:00,1.80128,1.8019,1.80091,1.80179,3686500000.0
2005-09-01 06:00:00,1.80177,1.80275,1.80079,1.80268,3602746988.0
2005-09-01 07:00:00,1.802,1.80281,1.80119,1.80228,3865749997.0
2005-09-01 08:00:00,1.80205,1.80285,1.80105,1.80177,3649399996.0
2005-09-01 09:00:00,1.80186,1.80527,1.80057,1.80445,3667149992.0
2005-09-01 10:00:00,1.80428,1.80882,1.80377,1.80777,3771149994.0
2005-09-01 11:00:00,1.80787,1.80843,1.80634,1.80768,4370093985.0
2005-09-01 12:00:00,1.80767,1.81241,1.80767,1.81003,4170500012.0
2005-09-01 13:00:00,1.81008,1.81206,1.81008,1.81205,4242293994.0
2005-09-01 14:00:00,1.81205,1.81636,1.81205,1.81618,3930499999.0
2005-09-01 15:00:00,1.81603,1.81613,1.81383,1.81613,3681569993.0
2005-09-01 16:00:00,1.81647,1.8277,1.81595,1.8271,3303450000.0
2005-09-01 17:00:00,1.8287,1.82976,1.82758,1.82806,3667999993.0
2005-09-01 18:00:00,1.82807,1.82962,1.82744,1.82822,33212783957.0
2005-09-01 19:00:00,1.82824,1.83255,1.82823,1.83234,17126289984.0
2005-09-01 20:00:00,1.8323,1.83616,1.83184,1.83345,15915516968.0
2005-09-01 21:00:00,1.83336,1.83371,1.83207,1.83249,8835149987.0
2005-09-01 22:00:00,1.83254,1.83396,1.83225,1.83384,5998349999.0
2005-09-01 23:00:00,1.83408,1.83545,1.83315,1.83345,3328670005.0
2005-09-02 00:00:00,1.83311,1.83311,1.83113,1.83184,3343270003.0
2005-09-02 01:00:00,1.83199,1.83263,1.83113,1.83138,3083450006.0
2005-09-02 02:00:00,1.83142,1.83146,1.82953,1.83122,3068870002.0
2005-09-02 03:00:00,1.83141,1.8324,1.83138,1.83196,3228400002.0
2005-09-02 04:00:00,1.83215,1.83225,1.83098,1.83112,2780250004.0
2005-09-02 05:00:00,1.83115,1.83164,1.82992,1.83088,3056900002.0
2005-09-02 06:00:00,1.83109,1.83265,1.8307,1.83256,3253970003.0
2005-09-02 07:00:00,1.83267,1.83306,1.83189,1.83285,3405499993.0
2005-09-02 08:00:00,1.83284,1.83632,1.83265,1.83562,3589299994.0
2005-09-02 09:00:00,1.83562,1.83875,1.83403,1.83759,3684100000.0
2005-09-02 10:00:00,1.83757,1.84071,1.83722,1.83919,3893370009.0
2005-09-02 11:00:00,1.8391,1.84017,1.83528,1.83637,4092300003.0
2005-09-02 12:00:00,1.8363,1.83835,1.83621,1.83772,3643799994.0
2005-09-02 13:00:00,1.83757,1.84185,1.8351,1.83935,3598699991.0
2005-09-02 14:00:00,1.83943,1.84142,1.83307,1.83307,3658349996.0
2005-09-02 15:00:00,1.83334,1.83783,1.83264,1.83683,3789800004.0
2005-09-02 16:00:00,1.83698,1.84114,1.83395,1.84099,3723699984.0
2005-09-02 17:00:00,1.84101,1.84144,1.83753,1.8413,3784399992.0
2005-09-02 18:00:00,1.8415,1.84335,1.83995,1.8427,33249709987.0
2005-09-02 19:00:00,1.84275,1.8432,1.84151,1.84256,16873939996.0
2005-09-02 20:00:00,1.84252,1.84452,1.84231,1.84295,15820740016.0
2005-09-02 21:00:00,1.84297,1.84406,1.84256,1.84335,8653800007.0
2005-09-02 22:00:00,1.84333,1.844,1.84094,1.84169,5997400002.0
2005-09-05 00:00:00,1.8397,1.8405,1.8392,1.8395,2102799972.0
2005-09-05 01:00:00,1.8396,1.8396,1.8371,1.8386,3154199958.0
2005-09-05 02:00:00,1.83843,1.83935,1.83779,1.83912,3406449998.0
2005-09-05 03:00:00,1.83925,1.84614,1.83925,1.84614,3040399982.0
2005-09-05 04:00:00,1.84611,1.84838,1.84596,1.84735,3553799997.0
2005-09-05 05:00:00,1.84745,1.84825,1.84659,1.84825,2803299999.0
2005-09-05 06:00:00,1.84838,1.84985,1.84674,1.84742,3059249999.0
2005-09-05 07:00:00,1.84759,1.84762,1.84592,1.84632,3288350003.0
2005-09-05 08:00:00,1.8463,1.84847,1.84474,1.84661,3612499993.0
2005-09-05 09:00:00,1.84681,1.84747,1.84534,1.84683,3782346999.0
2005-09-05 10:00:00,1.84689,1.84922,1.8462,1.84871,3678699995.0
2005-09-05 11:00:00,1.84873,1.849,1.84747,1.84808,3922699987.0
2005-09-05 12:00:00,1.84803,1.84959,1.84787,1.84841,3742750005.0
2005-09-05 13:00:00,1.84847,1.8495,1.84763,1.84836,4619750010.0
2005-09-05 14:00:00,1.84829,1.84909,1.84697,1.84818,3987769994.0
2005-09-05 15:00:00,1.84798,1.84859,1.84607,1.84637,4371300001.0
2005-09-05 16:00:00,1.8463,1.84672,1.84356,1.84413,4591100002.0
2005-09-05 17:00:00,1.844,1.84408,1.84133,1.84319,4392850009.0
2005-09-05 18:00:00,1.84308,1.84371,1.84204,1.84216,32626656948.0
2005-09-05 19:00:00,1.84241,1.84452,1.84205,1.84377,16932970012.0
2005-09-05 20:00:00,1.84372,1.84418,1.84238,1.84306,16194916966.0
2005-09-05 21:00:00,1.84312,1.84427,1.84242,1.84381,8726199975.0
2005-09-05 22:00:00,1.84374,1.845,1.84357,1.8442,6402560000.0
2005-09-05 23:00:00,1.84396,1.84762,1.84306,1.84352,3599899995.0
2005-09-06 00:00:00,1.84346,1.84357,1.84182,1.84229,2744570008.0
2005-09-06 01:00:00,1.84216,1.84268,1.84026,1.84045,2829099998.0
2005-09-06 02:00:00,1.84037,1.84274,1.83932,1.84024,3396999991.0
2005-09-06 03:00:00,1.84024,1.84205,1.83997,1.84205,3051450007.0
2005-09-06 04:00:00,1.84203,1.84253,1.84109,1.8417,3864299996.0
2005-09-06 05:00:00,1.84185,1.84206,1.84027,1.8405,2922649993.0
2005-09-06 06:00:00,1.84059,1.84082,1.83878,1.8392,3087899999.0
2005-09-06 07:00:00,1.83933,1.84165,1.83929,1.84157,3061299990.0
2005-09-06 08:00:00,1.84135,1.84205,1.8386,1.83907,3396849977.0
2005-09-06 09:00:00,1.83895,1.84067,1.83717,1.83749,3546849994.0
2005-09-06 10:00:00,1.83735,1.84245,1.83725,1.84066,3500900000.0
2005-09-06 11:00:00,1.84073,1.8419,1.84013,1.84145,3881899997.0
2005-09-06 12:00:00,1.84149,1.84468,1.84079,1.84389,3828369986.0
2005-09-06 13:00:00,1.844,1.84426,1.84369,1.84395,4411849988.0
2005-09-06 14:00:00,1.84392,1.84594,1.84382,1.84542,3721199998.0
2005-09-06 15:00:00,1.84535,1.84648,1.84324,1.84562,3629069997.0
2005-09-06 16:00:00,1.84528,1.84532,1.8412,1.84285,4149299993.0
2005-09-06 17:00:00,1.84266,1.84305,1.84017,1.84155,3881100001.0
2005-09-06 18:00:00,1.84165,1.84372,1.84153,1.84157,33345869967.0
2005-09-06 19:00:00,1.8416,1.84389,1.84146,1.84369,17405589973.0
2005-09-06 20:00:00,1.84375,1.84423,1.84268,1.84333,15726446973.0
2005-09-06 21:00:00,1.84331,1.84361,1.8422,1.84238,8772569988.0
2005-09-06 22:00:00,1.8424,1.84302,1.84179,1.84215,5623350017.0
2005-09-06 23:00:00,1.84239,1.84294,1.84089,1.8414,4005896999.0
2005-09-07 00:00:00,1.84125,1.84142,1.83998,1.8404,2607249989.0
2005-09-07 01:00:00,1.84038,1.84234,1.8401,1.84017,2972100004.0
2005-09-07 02:00:00,1.8403,1.84042,1.83738,1.83985,3524919998.0
2005-09-07 03:00:00,1.84013,1.84056,1.83815,1.83858,3201349999.0
2005-09-07 04:00:00,1.83851,1.83851,1.83683,1.83743,2901949999.0
2005-09-07 05:00:00,1.83748,1.83914,1.83607,1.839,2879199999.0
2005-09-07 06:00:00,1.83903,1.83928,1.8379,1.8391,3569196991.0
2005-09-07 07:00:00,1.83907,1.83957,1.83801,1.83882,3407949996.0
2005-09-07 08:00:00,1.83876,1.84317,1.83832,1.84311,3486397002.0
2005-09-07 09:00:00,1.8434,1.84586,1.8429,1.84427,3427200007.0
2005-09-07 10:00:00,1.84425,1.84459,1.84016,1.84016,3613449994.0
2005-09-07 11:00:00,1.84007,1.84153,1.83966,1.8409,3864599998.0
2005-09-07 12:00:00,1.84091,1.84279,1.8389,1.839,3683750005.0
2005-09-07 13:00:00,1.8389,1.84108,1.83844,1.83844,3940399988.0
2005-09-07 14:00:00,1.8385,1.84181,1.83842,1.8414,3613899986.0
2005-09-07 15:00:00,1.84133,1.84142,1.83608,1.83934,4063100008.0
2005-09-07 16:00:00,1.83935,1.84052,1.83685,1.83937,3994369993.0
2005-09-07 17:00:00,1.8393,1.8401,1.83776,1.83987,3671849991.0
2005-09-07 18:00:00,1.84003,1.84215,1.83952,1.8403,35045296964.0
2005-09-07 19:00:00,1.84029,1.84121,1.83693,1.83763,17556796988.0
2005-09-07 20:00:00,1.83759,1.83765,1.83513,1.8363,16295446951.0
2005-09-07 21:00:00,1.83631,1.83671,1.83539,1.83616,8650519995.0
2005-09-07 22:00:00,1.83619,1.83705,1.836,1.83616,5734499985.0
2005-09-07 23:00:00,1.83629,1.83688,1.83538,1.83577,3552200004.0
2005-09-08 00:00:00,1.8357,1.83684,1.83559,1.83627,2922619992.0
2005-09-08 01:00:00,1.83635,1.83781,1.83605,1.83664,2738000003.0
2005-09-08 02:00:00,1.83642,1.83693,1.8334,1.83346,3105999999.0
2005-09-08 03:00:00,1.8334,1.8355,1.83292,1.83463,3505500002.0
2005-09-08 04:00:00,1.83469,1.83688,1.83469,1.83608,3511299999.0
2005-09-08 05:00:00,1.83637,1.83731,1.8361,1.83711,2743439987.0
2005-09-08 06:00:00,1.83715,1.83715,1.8361,1.83613,2974649998.0
2005-09-08 07:00:00,1.83612,1.83708,1.8357,1.83628,2923449994.0
2005-09-08 08:00:00,1.8362,1.83884,1.83589,1.83812,3620369995.0
2005-09-08 09:00:00,1.83812,1.83898,1.83645,1.83712,4109099998.0
2005-09-08 10:00:00,1.83705,1.83873,1.836,1.83768,3807770009.0
2005-09-08 11:00:00,1.83772,1.83782,1.83634,1.83742,3745719992.0
2005-09-08 12:00:00,1.83743,1.83815,1.83598,1.8363,3735099984.0
2005-09-08 13:00:00,1.83622,1.8373,1.8354,1.83665,3419599994.0
2005-09-08 14:00:00,1.83665,1.84247,1.83581,1.84245,3693999993.0
2005-09-08 15:00:00,1.84275,1.84395,1.84166,1.84173,4105199989.0
2005-09-08 16:00:00,1.84186,1.84229,1.8381,1.84106,4132793972.0
2005-09-08 17:00:00,1.84107,1.84107,1.8375,1.83769,3657899999.0
2005-09-08 18:00:00,1.83784,1.8401,1.83657,1.83685,34393299981.0
2005-09-08 19:00:00,1.83695,1.83735,1.83413,1.83483,17574116968.0
2005-09-08 20:00:00,1.83479,1.83582,1.8335,1.8355,15969689977.0
2005-09-08 21:00:00,1.83545,1.8364,1.83491,1.83554,9112349987.0
2005-09-08 22:00:00,1.8356,1.83565,1.83446,1.83522,5347819983.0
2005-09-08 23:00:00,1.8355,1.83618,1.83512,1.83545,3256299995.0
2005-09-09 00:00:00,1.83568,1.83604,1.83518,1.8354,3136699996.0
2005-09-09 01:00:00,1.83563,1.8378,1.83532,1.83744,3475950001.0
2005-09-09 02:00:00,1.83751,1.83752,1.83312,1.83415,3454200001.0
2005-09-09 03:00:00,1.83429,1.83729,1.8338,1.8372,3210049993.0
2005-09-09 04:00:00,1.83736,1.83947,1.83736,1.83833,2994749997.0
2005-09-09 05:00:00,1.83855,1.83919,1.83722,1.83752,2959869997.0
2005-09-09 06:00:00,1.83755,1.83832,1.8367,1.83748,3223649994.0
2005-09-09 07:00:00,1.83761,1.83897,1.83729,1.83897,3044899996.0
2005-09-09 08:00:00,1.83893,1.83963,1.83804,1.83815,3643099992.0
2005-09-09 09:00:00,1.83793,1.83868,1.83425,1.83549,3372369998.0
2005-09-09 10:00:00,1.83533,1.83779,1.83499,1.83561,4013600004.0
2005-09-09 11:00:00,1.8358,1.83837,1.8336,1.83539,4057399985.0
2005-09-09 12:00:00,1.83538,1.83587,1.8325,1.8325,3840000011.0
2005-09-09 13:00:00,1.83248,1.83641,1.83188,1.83608,3611070001.0
2005-09-09 14:00:00,1.83608,1.84091,1.83594,1.83971,3725099986.0
2005-09-09 15:00:00,1.83959,1.84064,1.83779,1.83847,3693299988.0
2005-09-09 16:00:00,1.8387,1.84176,1.83807,1.84016,3774450001.0
2005-09-09 17:00:00,1.84006,1.84207,1.83826,1.83852,3653469992.0
2005-09-09 18:00:00,1.83869,1.84001,1.83809,1.83844,33393939967.0
2005-09-09 19:00:00,1.83836,1.84014,1.83819,1.83883,16874316969.0
2005-09-09 20:00:00,1.83881,1.83997,1.83839,1.83855,15771669976.0
2005-09-09 21:00:00,1.8384,1.8393,1.83812,1.83885,8969799986.0
2005-09-09 22:00:00,1.83892,1.84034,1.83864,1.83929,6422950004.0
2005-09-12 00:00:00,1.8413,1.8418,1.8409,1.8409,2628000040.0
2005-09-12 01:00:00,1.8411,1.8428,1.8409,1.8428,3153600048.0
2005-09-12 02:00:00,1.84239,1.84239,1.83998,1.84035,3385149993.0
2005-09-12 03:00:00,1.84049,1.8412,1.83985,1.84043,2847749986.0
2005-09-12 04:00:00,1.84032,1.84032,1.83408,1.83439,3398350001.0
2005-09-12 05:00:00,1.83436,1.83583,1.83313,1.8358,3241600001.0
2005-09-12 06:00:00,1.83545,1.83576,1.83431,1.83502,3503950003.0
2005-09-12 07:00:00,1.83498,1.83568,1.83394,1.8348,3065099995.0
2005-09-12 08:00:00,1.83474,1.83555,1.82961,1.83119,3809246990.0
2005-09-12 09:00:00,1.83114,1.8312,1.8257,1.82706,3704400002.0
2005-09-12 10:00:00,1.82698,1.8294,1.82538,1.82818,3705349995.0
2005-09-12 11:00:00,1.82812,1.82986,1.82812,1.82907,4075299993.0
2005-09-12 12:00:00,1.8291,1.82961,1.826,1.82641,3870970001.0
2005-09-12 13:00:00,1.82646,1.82762,1.8261,1.82683,3608949988.0
2005-09-12 14:00:00,1.82685,1.82744,1.82267,1.82318,3234646988.0
2005-09-12 15:00:00,1.82322,1.82458,1.8225,1.82421,3896269999.0
2005-09-12 16:00:00,1.82421,1.82523,1.82122,1.82195,3607600000.0
2005-09-12 17:00:00,1.82191,1.82452,1.82191,1.82288,3661000000.0
2005-09-12 18:00:00,1.82286,1.82346,1.81916,1.82057,32806300010.0
2005-09-12 19:00:00,1.82068,1.82091,1.81897,1.81905,17407369999.0
2005-09-12 20:00:00,1.819,1.82041,1.81897,1.81914,15748113988.0
2005-09-12 21:00:00,1.81908,1.8203,1.81881,1.81896,8755766992.0
2005-09-12 22:00:00,1.81901,1.81976,1.81818,1.81932,5431346984.0
2005-09-12 23:00:00,1.81951,1.82005,1.81841,1.81877,3500119994.0
2005-09-13 00:00:00,1.81884,1.82068,1.81884,1.82048,3276200003.0
2005-09-13 01:00:00,1.82043,1.82179,1.81988,1.82141,3106699990.0
2005-09-13 02:00:00,1.82136,1.82143,1.81867,1.81892,3462670001.0
2005-09-13 03:00:00,1.8189,1.82266,1.8188,1.82226,3614149993.0
2005-09-13 04:00:00,1.82222,1.8223,1.81993,1.82088,3265899996.0
2005-09-13 05:00:00,1.82092,1.82174,1.82048,1.8215,3190399991.0
2005-09-13 06:00:00,1.8216,1.82251,1.82077,1.8209,3116800002.0
2005-09-13 07:00:00,1.8209,1.82279,1.82075,1.82212,3337799993.0
2005-09-13 08:00:00,1.82202,1.82203,1.81827,1.81849,3727799988.0
2005-09-13 09:00:00,1.81852,1.8219,1.81843,1.82121,3289199989.0
2005-09-13 10:00:00,1.82112,1.82339,1.81953,1.81973,3829870002.0
2005-09-13 11:00:00,1.8196,1.82301,1.81921,1.82033,3977599989.0
2005-09-13 12:00:00,1.82005,1.82311,1.81975,1.82311,3652199988.0
2005-09-13 13:00:00,1.8232,1.82394,1.82147,1.82335,3967250000.0
2005-09-13 14:00:00,1.82343,1.82469,1.81911,1.82452,3973120001.0
2005-09-13 15:00:00,1.82443,1.82458,1.82056,1.82182,3801699996.0
2005-09-13 16:00:00,1.8218,1.82355,1.8214,1.82239,3724999990.0
2005-09-13 17:00:00,1.82221,1.82299,1.82061,1.82089,3704899993.0
2005-09-13 18:00:00,1.821,1.8227,1.821,1.82246,32869196946.0
2005-09-13 19:00:00,1.82244,1.82244,1.82079,1.82151,17590099969.0
2005-09-13 20:00:00,1.8215,1.82259,1.82125,1.82203,16084143957.0
2005-09-13 21:00:00,1.82221,1.82322,1.8221,1.82245,9047519972.0
2005-09-13 22:00:00,1.8225,1.82262,1.82154,1.82204,6030799991.0
2005-09-13 23:00:00,1.82222,1.82297,1.82066,1.82195,3267999994.0
2005-09-14 00:00:00,1.82191,1.8225,1.82116,1.8224,3315799999.0
2005-09-14 01:00:00,1.82243,1.82345,1.82159,1.8232,3080400008.0
2005-09-14 02:00:00,1.82342,1.82345,1.82271,1.82317,3039250004.0
2005-09-14 03:00:00,1.82332,1.82744,1.82308,1.82708,2902350001.0
2005-09-14 04:00:00,1.82702,1.82703,1.82543,1.82586,3097199994.0
2005-09-14 05:00:00,1.82596,1.8273,1.82565,1.82656,3134846986.0
2005-09-14 06:00:00,1.82665,1.82693,1.82585,1.8265,3160699988.0
2005-09-14 07:00:00,1.82667,1.82789,1.82617,1.8264,3320019998.0
2005-09-14 08:00:00,1.82623,1.82671,1.82386,1.82413,3545599998.0
2005-09-14 09:00:00,1.82422,1.82637,1.82284,1.82539,3446300005.0
2005-09-14 10:00:00,1.82528,1.82587,1.82276,1.8237,3627550004.0
2005-09-14 11:00:00,1.82357,1.8239,1.82161,1.82242,4067849998.0
2005-09-14 12:00:00,1.82247,1.82539,1.82235,1.82296,3656869995.0
2005-09-14 13:00:00,1.823,1.82755,1.82294,1.82707,3605649999.0
2005-09-14 14:00:00,1.82717,1.82919,1.82578,1.82845,4092999989.0
2005-09-14 15:00:00,1.82836,1.82845,1.82559,1.82733,3760300002.0
2005-09-14 16:00:00,1.82749,1.82998,1.82688,1.82718,3843599984.0
2005-09-14 17:00:00,1.82715,1.82715,1.82326,1.82416,3351949998.0
2005-09-14 18:00:00,1.82412,1.8262,1.82405,1.82464,32835299978.0
2005-09-14 19:00:00,1.82457,1.8248,1.82361,1.82404,17101099989.0
2005-09-14 20:00:00,1.82392,1.82416,1.82225,1.82225,16000146971.0
2005-09-14 21:00:00,1.82222,1.82369,1.82222,1.82335,9324549965.0
2005-09-14 22:00:00,1.8234,1.82418,1.82328,1.82336,5733299981.0
2005-09-14 23:00:00,1.82334,1.82465,1.82231,1.82266,3282749992.0
2005-09-15 00:00:00,1.82268,1.82377,1.82224,1.82232,2996069993.0
2005-09-15 01:00:00,1.82233,1.82356,1.82172,1.822,3270399989.0
2005-09-15 02:00:00,1.82201,1.82277,1.8218,1.82246,3424299984.0
2005-09-15 03:00:00,1.82247,1.82271,1.81918,1.82013,3368799988.0
2005-09-15 04:00:00,1.81993,1.82004,1.81582,1.81652,3598500015.0
2005-09-15 05:00:00,1.81661,1.81789,1.81645,1.8173,3114849994.0
2005-09-15 06:00:00,1.81765,1.81905,1.81733,1.8175,3576070000.0
2005-09-15 07:00:00,1.81767,1.81929,1.81738,1.81824,3078946996.0
2005-09-15 08:00:00,1.81825,1.81953,1.81516,1.81522,3122070003.0
2005-09-15 09:00:00,1.8152,1.81685,1.8135,1.81618,3554700002.0
2005-09-15 10:00:00,1.81605,1.81671,1.81001,1.81052,3506999999.0
2005-09-15 11:00:00,1.81048,1.81072,1.8077,1.80776,4062369986.0
2005-09-15 12:00:00,1.80777,1.80928,1.80777,1.80847,4038719996.0
2005-09-15 13:00:00,1.80861,1.80887,1.80682,1.80757,3942100004.0
2005-09-15 14:00:00,1.80762,1.80953,1.80604,1.80676,3967549983.0
2005-09-15 15:00:00,1.80692,1.80739,1.80442,1.80645,3626949998.0
2005-09-15 16:00:00,1.80649,1.8075,1.80384,1.80409,4080399991.0
2005-09-15 17:00:00,1.80405,1.80624,1.80364,1.80624,3709950002.0
2005-09-15 18:00:00,1.80675,1.80791,1.80452,1.80725,32694369947.0
2005-09-15 19:00:00,1.8073,1.80742,1.80494,1.80524,17700650005.0
2005-09-15 20:00:00,1.8049,1.80592,1.80456,1.80571,15496599990.0
2005-09-15 21:00:00,1.80571,1.80635,1.80439,1.80445,8640350009.0
2005-09-15 22:00:00,1.80449,1.80596,1.80441,1.80561,5576569999.0
2005-09-15 23:00:00,1.80551,1.80612,1.80467,1.8056,3439200006.0
2005-09-16 00:00:00,1.80536,1.80705,1.80524,1.8068,3283799979.0
2005-09-16 01:00:00,1.80701,1.8072,1.80621,1.8066,3432349983.0
2005-09-16 02:00:00,1.80664,1.80718,1.80613,1.80629,3379399992.0
2005-09-16 03:00:00,1.80643,1.80715,1.80591,1.80656,3051049985.0
2005-09-16 04:00:00,1.80651,1.80838,1.80613,1.80796,3230370003.0
2005-09-16 05:00:00,1.80807,1.80881,1.80787,1.80825,2929599998.0
2005-09-16 06:00:00,1.80855,1.81449,1.80798,1.81229,3362000008.0
2005-09-16 07:00:00,1.81241,1.81393,1.81163,1.81231,3553399993.0
2005-09-16 08:00:00,1.81224,1.81266,1.81029,1.8112,3531150006.0
2005-09-16 09:00:00,1.81135,1.81201,1.81035,1.81122,3603399994.0
2005-09-16 10:00:00,1.81114,1.81185,1.80924,1.80946,3772299995.0
2005-09-16 11:00:00,1.8094,1.81153,1.80866,1.80985,4304950003.0
2005-09-16 12:00:00,1.80983,1.81313,1.80965,1.81098,4141399996.0
2005-09-16 13:00:00,1.811,1.811,1.80977,1.80988,3705599998.0
2005-09-16 14:00:00,1.8098,1.81064,1.80756,1.80818,3552199994.0
2005-09-16 15:00:00,1.80781,1.80781,1.80303,1.80308,4070599992.0
2005-09-16 16:00:00,1.80321,1.80458,1.80188,1.80417,3939050011.0
2005-09-16 17:00:00,1.80445,1.80518,1.80241,1.80315,3793149998.0
2005-09-16 18:00:00,1.80327,1.80443,1.80274,1.80318,33333190983.0
2005-09-16 19:00:00,1.80315,1.80529,1.80293,1.80497,17702239974.0
2005-09-16 20:00:00,1.80494,1.80841,1.80494,1.80789,16500149967.0
2005-09-16 21:00:00,1.80789,1.8085,1.80765,1.80765,9095369999.0
2005-09-16 22:00:00,1.8077,1.80877,1.80726,1.80813,5932849997.0
2005-09-19 00:00:00,1.8035,1.8138,1.8003,1.8012,1767200000.0
2005-09-19 01:00:00,1.8011,1.8026,1.8007,1.802,1767200000.0
2005-09-19 02:00:00,1.80202,1.8037,1.80189,1.8036,3252699994.0
2005-09-19 03:00:00,1.80364,1.80489,1.80303,1.80393,2933599996.0
2005-09-19 04:00:00,1.8041,1.80479,1.8037,1.8044,3535196983.0
2005-09-19 05:00:00,1.8044,1.80503,1.80377,1.8048,3218100005.0
2005-09-19 06:00:00,1.80449,1.80482,1.80172,1.80421,3001296988.0
2005-09-19 07:00:00,1.8044,1.8044,1.80031,1.8006,3883899994.0
2005-09-19 08:00:00,1.8006,1.80061,1.79706,1.79722,3925999994.0
2005-09-19 09:00:00,1.79715,1.8014,1.79694,1.79975,3684199976.0
2005-09-19 10:00:00,1.79977,1.80339,1.79856,1.80292,3909320008.0
2005-09-19 11:00:00,1.80278,1.80309,1.80022,1.80132,4084119990.0
2005-09-19 12:00:00,1.80136,1.80343,1.80126,1.80226,3674699999.0
2005-09-19 13:00:00,1.8022,1.8061,1.80208,1.80558,3831799998.0
2005-09-19 14:00:00,1.80554,1.80555,1.80168,1.80191,3624019988.0
2005-09-19 15:00:00,1.80184,1.8055,1.80167,1.8034,3896400007.0
2005-09-19 16:00:00,1.8036,1.80581,1.80338,1.80477,3958200007.0
2005-09-19 17:00:00,1.80465,1.80576,1.80342,1.8036,3587869991.0
2005-09-19 18:00:00,1.80365,1.80462,1.80136,1.80203,33449793982.0
2005-09-19 19:00:00,1.80208,1.80217,1.8008,1.80128,17899500004.0
2005-09-19 20:00:00,1.80134,1.80399,1.80134,1.80328,16237249994.0
2005-09-19 21:00:00,1.80322,1.80473,1.80322,1.80408,9011916975.0
2005-09-19 22:00:00,1.80415,1.8045,1.80164,1.80174,5780199996.0
2005-09-19 23:00:00,1.80212,1.80265,1.80131,1.80168,3163049999.0
2005-09-20 00:00:00,1.80177,1.80238,1.80099,1.8023,3206399998.0
2005-09-20 01:00:00,1.80224,1.8033,1.80223,1.8032,3127899980.0
2005-09-20 02:00:00,1.80322,1.80333,1.80047,1.80073,3367816997.0
2005-09-20 03:00:00,1.80091,1.80318,1.80057,1.80318,3190119993.0
2005-09-20 04:00:00,1.80312,1.80447,1.80254,1.8041,3202200000.0
2005-09-20 05:00:00,1.80417,1.8046,1.80302,1.804,3228999994.0
2005-09-20 06:00:00,1.80403,1.80486,1.80392,1.8044,3077099998.0
2005-09-20 07:00:00,1.80455,1.80455,1.80207,1.80267,3273600002.0
2005-09-20 08:00:00,1.8025,1.80785,1.80231,1.80504,3443469990.0
2005-09-20 09:00:00,1.80513,1.80635,1.80406,1.80575,3336020003.0
2005-09-20 10:00:00,1.80563,1.80649,1.80371,1.80416,3366499986.0
2005-09-20 11:00:00,1.80392,1.80477,1.80182,1.80215,4144620003.0
2005-09-20 12:00:00,1.8022,1.80568,1.8022,1.80484,3439140001.0
2005-09-20 13:00:00,1.80483,1.80622,1.8045,1.80561,3491899990.0
2005-09-20 14:00:00,1.80559,1.80563,1.80288,1.80375,3360099989.0
2005-09-20 15:00:00,1.80364,1.80587,1.80299,1.8053,3676100001.0
2005-09-20 16:00:00,1.80522,1.8057,1.80404,1.80433,4132599994.0
2005-09-20 17:00:00,1.80427,1.80501,1.80322,1.80422,3434350000.0
2005-09-20 18:00:00,1.80428,1.80528,1.80285,1.80317,34201283962.0
2005-09-20 19:00:00,1.80316,1.80424,1.80272,1.80393,17792749975.0
2005-09-20 20:00:00,1.80389,1.8041,1.79816,1.79899,15089199997.0
2005-09-20 21:00:00,1.79943,1.79953,1.7979,1.79915,9217349989.0
2005-09-20 22:00:00,1.7993,1.79957,1.79737,1.79785,5405720010.0
2005-09-20 23:00:00,1.79762,1.79899,1.79755,1.79875,3362399992.0
2005-09-21 00:00:00,1.79877,1.79885,1.7966,1.7971,3029299998.0
2005-09-21 01:00:00,1.79703,1.7973,1.79582,1.79702,3172199996.0
2005-09-21 02:00:00,1.79708,1.79859,1.79585,1.79808,3700149996.0
2005-09-21 03:00:00,1.7981,1.79912,1.79749,1.79906,3058699999.0
2005-09-21 04:00:00,1.79902,1.80124,1.79825,1.79936,3207150000.0
2005-09-21 05:00:00,1.7993,1.80237,1.79883,1.8015,3260970001.0
2005-09-21 06:00:00,1.80153,1.80468,1.80108,1.80363,3658399987.0
2005-09-21 07:00:00,1.80378,1.80801,1.80344,1.80534,3176150001.0
2005-09-21 08:00:00,1.80537,1.80891,1.80443,1.80823,3608000002.0
2005-09-21 09:00:00,1.80824,1.80833,1.80391,1.80449,3441949998.0
2005-09-21 10:00:00,1.80445,1.81155,1.80436,1.81104,3875550000.0
2005-09-21 11:00:00,1.81105,1.81131,1.80648,1.80787,3863646999.0
2005-09-21 12:00:00,1.80785,1.81076,1.80734,1.80965,3653250008.0
2005-09-21 13:00:00,1.8098,1.81254,1.80883,1.81197,3837119997.0
2005-09-21 14:00:00,1.81203,1.81264,1.81052,1.81108,3077400007.0
2005-09-21 15:00:00,1.8111,1.81156,1.80989,1.81057,3752096993.0
2005-09-21 16:00:00,1.81063,1.81249,1.8096,1.81235,3870596994.0
2005-09-21 17:00:00,1.81235,1.8124,1.80817,1.80902,3673600001.0
2005-09-21 18:00:00,1.80903,1.80942,1.807,1.80838,33499289954.0
2005-09-21 19:00:00,1.80831,1.81009,1.80779,1.80985,17348639967.0
2005-09-21 20:00:00,1.80979,1.81005,1.80777,1.8089,16284999992.0
2005-09-21 21:00:00,1.80843,1.80895,1.80794,1.80885,8867049980.0
2005-09-21 22:00:00,1.80891,1.80942,1.80824,1.80902,6027199998.0
2005-09-21 23:00:00,1.80918,1.81113,1.80879,1.81111,3290549998.0
2005-09-22 00:00:00,1.81105,1.81146,1.81015,1.81065,3105700002.0
2005-09-22 01:00:00,1.81061,1.81301,1.80999,1.81275,2947749997.0
2005-09-22 02:00:00,1.81276,1.81444,1.81178,1.8123,3239099994.0
2005-09-22 03:00:00,1.81249,1.81274,1.80662,1.80723,2771700001.0
2005-09-22 04:00:00,1.80704,1.80799,1.80615,1.80703,3304546994.0
2005-09-22 05:00:00,1.80703,1.80741,1.80651,1.80662,3391147002.0
2005-09-22 06:00:00,1.8067,1.80724,1.80585,1.8059,2846499993.0
2005-09-22 07:00:00,1.80608,1.80902,1.80578,1.8079,3232069991.0
2005-09-22 08:00:00,1.80792,1.80958,1.80719,1.80858,3356466994.0
2005-09-22 09:00:00,1.80853,1.81069,1.80809,1.81069,3640700010.0
2005-09-22 10:00:00,1.81068,1.811,1.80696,1.80699,3663219993.0
2005-09-22 11:00:00,1.80692,1.80768,1.80202,1.80269,4026300002.0
2005-09-22 12:00:00,1.80271,1.80271,1.80007,1.80148,3916500005.0
2005-09-22 13:00:00,1.80146,1.80288,1.8013,1.8025,3953470009.0
2005-09-22 14:00:00,1.8025,1.80257,1.7942,1.79577,3876246990.0
2005-09-22 15:00:00,1.7958,1.79722,1.79411,1.79486,3928699992.0
2005-09-22 16:00:00,1.79496,1.79498,1.78782,1.78986,4054349995.0
2005-09-22 17:00:00,1.7899,1.79207,1.78964,1.79109,3290450010.0
2005-09-22 18:00:00,1.79117,1.7923,1.79065,1.79117,33493786973.0
2005-09-22 19:00:00,1.79116,1.79185,1.78788,1.789,16719466970.0
2005-09-22 20:00:00,1.78898,1.79158,1.78884,1.79069,16556349975.0
2005-09-22 21:00:00,1.7906,1.79179,1.79007,1.79007,9104349982.0
2005-09-22 22:00:00,1.7901,1.79108,1.78921,1.79015,5855949970.0
2005-09-22 23:00:00,1.79026,1.79137,1.78872,1.78983,3772249996.0
2005-09-23 00:00:00,1.78985,1.79128,1.78985,1.79119,3169500001.0
2005-09-23 01:00:00,1.79157,1.79253,1.79015,1.7904,3465699989.0
2005-09-23 02:00:00,1.79042,1.79176,1.78988,1.79029,3042469995.0
2005-09-23 03:00:00,1.79034,1.79185,1.78834,1.79175,3859746994.0
2005-09-23 04:00:00,1.7913,1.79193,1.79014,1.79186,3323099990.0
2005-09-23 05:00:00,1.79195,1.79272,1.79154,1.79218,3005250004.0
2005-09-23 06:00:00,1.79232,1.79232,1.79004,1.7906,3206649997.0
2005-09-23 07:00:00,1.79074,1.79211,1.78999,1.79193,3326999996.0
2005-09-23 08:00:00,1.79187,1.79218,1.78627,1.78671,3658299981.0
2005-09-23 09:00:00,1.78689,1.78709,1.78422,1.78639,3371199998.0
2005-09-23 10:00:00,1.78628,1.7866,1.78345,1.78512,3604300012.0
2005-09-23 11:00:00,1.7867,1.79063,1.78446,1.78532,4077899986.0
2005-09-23 12:00:00,1.78528,1.78598,1.78344,1.78581,3849469995.0
2005-09-23 13:00:00,1.78568,1.78938,1.7855,1.78737,3843500004.0
2005-09-23 14:00:00,1.78743,1.78823,1.783,1.78325,3616693977.0
2005-09-23 15:00:00,1.78328,1.78415,1.77826,1.77844,3908169993.0
2005-09-23 16:00:00,1.77853,1.7819,1.77563,1.7766,4167000002.0
2005-09-23 17:00:00,1.77662,1.77965,1.77612,1.77844,3605269993.0
2005-09-23 18:00:00,1.77852,1.77858,1.77624,1.77732,33449986938.0
2005-09-23 19:00:00,1.77717,1.77825,1.77668,1.77711,17221449975.0
2005-09-23 20:00:00,1.77712,1.77804,1.77634,1.77701,15633899987.0
2005-09-23 21:00:00,1.77702,1.77761,1.7766,1.77745,9008899994.0
2005-09-23 22:00:00,1.77751,1.77811,1.77437,1.77506,5688899989.0
2005-09-26 00:00:00,1.7721,1.7725,1.7713,1.7719,2549999949.0
2005-09-26 01:00:00,1.7715,1.7742,1.7715,1.7731,1899999962.0
2005-09-26 02:00:00,1.77272,1.77332,1.77039,1.77186,3542870010.0
2005-09-26 03:00:00,1.77184,1.77246,1.77074,1.77226,3160599993.0
2005-09-26 04:00:00,1.77228,1.7739,1.77194,1.77283,2938469990.0
2005-09-26 05:00:00,1.77285,1.77466,1.77256,1.77445,2741349995.0
2005-09-26 06:00:00,1.77457,1.77557,1.77393,1.77534,2969550000.0
2005-09-26 07:00:00,1.7753,1.77587,1.77392,1.77576,3312669996.0
2005-09-26 08:00:00,1.7758,1.77585,1.7704,1.7704,3541919994.0
2005-09-26 09:00:00,1.7704,1.77423,1.77037,1.7739,3521169990.0
2005-09-26 10:00:00,1.7737,1.77519,1.77296,1.7745,3760569997.0
2005-09-26 11:00:00,1.77434,1.77471,1.77182,1.77383,3981199991.0
2005-09-26 12:00:00,1.77355,1.77457,1.77249,1.77314,3632149997.0
2005-09-26 13:00:00,1.77322,1.77403,1.77156,1.7718,3629100001.0
2005-09-26 14:00:00,1.7718,1.77414,1.77101,1.77158,3650600009.0
2005-09-26 15:00:00,1.7716,1.77377,1.77137,1.7734,3675099993.0
2005-09-26 16:00:00,1.77363,1.77452,1.77307,1.77365,3622049997.0
2005-09-26 17:00:00,1.77358,1.7772,1.7728,1.77671,3283250002.0
2005-09-26 18:00:00,1.77679,1.77782,1.77651,1.77674,33290743978.0
2005-09-26 19:00:00,1.77673,1.77689,1.77471,1.7753,16866766980.0
2005-09-26 20:00:00,1.7753,1.77832,1.7753,1.77775,16011096972.0
2005-09-26 21:00:00,1.77772,1.77895,1.77747,1.77865,8935749994.0
2005-09-26 22:00:00,1.77868,1.77926,1.77815,1.77875,5732769993.0
2005-09-26 23:00:00,1.7786,1.77979,1.77794,1.77798,4108799992.0
2005-09-27 00:00:00,1.77802,1.77815,1.77763,1.77782,2850300002.0
2005-09-27 01:00:00,1.77783,1.77817,1.7773,1.77768,3171346986.0
2005-09-27 02:00:00,1.77792,1.77829,1.77608,1.77659,3442700004.0
2005-09-27 03:00:00,1.77674,1.7768,1.77214,1.77352,3578549999.0
2005-09-27 04:00:00,1.77343,1.77359,1.76828,1.76829,3184499995.0
2005-09-27 05:00:00,1.76851,1.77061,1.76851,1.76969,2845899996.0
2005-09-27 06:00:00,1.76975,1.77099,1.76914,1.76979,3006816993.0
2005-09-27 07:00:00,1.76994,1.77068,1.76887,1.76891,3309070011.0
2005-09-27 08:00:00,1.7687,1.7687,1.76491,1.76648,3626249993.0
2005-09-27 09:00:00,1.76652,1.76773,1.76544,1.76717,3559669989.0
2005-09-27 10:00:00,1.76685,1.77025,1.76578,1.7696,3808200006.0
2005-09-27 11:00:00,1.7695,1.76958,1.76708,1.769,3821349999.0
2005-09-27 12:00:00,1.76892,1.76892,1.7653,1.7656,3593399999.0
2005-09-27 13:00:00,1.76563,1.76756,1.7648,1.76518,3857649977.0
2005-09-27 14:00:00,1.76525,1.76634,1.76377,1.76526,3677700009.0
2005-09-27 15:00:00,1.76528,1.76688,1.76493,1.76654,3758950000.0
2005-09-27 16:00:00,1.7663,1.76712,1.76402,1.76529,4060649988.0
2005-09-27 17:00:00,1.76523,1.76778,1.76523,1.76738,3358349996.0
2005-09-27 18:00:00,1.76735,1.76751,1.76493,1.7661,33363390001.0
2005-09-27 19:00:00,1.7661,1.76745,1.76545,1.76685,17098639977.0
2005-09-27 20:00:00,1.7668,1.76742,1.76554,1.76623,15720699975.0
2005-09-27 21:00:00,1.76637,1.76683,1.76571,1.76646,8869436994.0
2005-09-27 22:00:00,1.76648,1.76689,1.76563,1.76615,5454250003.0
2005-09-27 23:00:00,1.76578,1.76738,1.76558,1.76697,3812950006.0
2005-09-28 00:00:00,1.76713,1.76715,1.76556,1.7665,3151149988.0
2005-09-28 01:00:00,1.76651,1.76699,1.76582,1.76629,2986499992.0
2005-09-28 02:00:00,1.76638,1.76945,1.76638,1.76846,3006550000.0
2005-09-28 03:00:00,1.76839,1.76865,1.76645,1.76865,3023399997.0
2005-09-28 04:00:00,1.76865,1.76917,1.76764,1.76772,2898100011.0
2005-09-28 05:00:00,1.76765,1.76914,1.76687,1.7689,2842999997.0
2005-09-28 06:00:00,1.76896,1.77164,1.76882,1.7703,3690400007.0
2005-09-28 07:00:00,1.77032,1.77101,1.76928,1.77007,3501099999.0
2005-09-28 08:00:00,1.76977,1.77103,1.76937,1.77082,3689069994.0
2005-09-28 09:00:00,1.77055,1.77091,1.769,1.77039,3127000002.0
2005-09-28 10:00:00,1.77033,1.77098,1.76593,1.76766,3532800001.0
2005-09-28 11:00:00,1.76762,1.76866,1.76635,1.7679,4042799993.0
2005-09-28 12:00:00,1.76769,1.76769,1.7641,1.76545,3897899999.0
2005-09-28 13:00:00,1.76565,1.76647,1.764,1.76636,4214469986.0
2005-09-28 14:00:00,1.76628,1.76705,1.76412,1.76459,3684869996.0
2005-09-28 15:00:00,1.76465,1.76586,1.76393,1.76453,3875050007.0
2005-09-28 16:00:00,1.76466,1.76467,1.76024,1.76118,4199000004.0
2005-09-28 17:00:00,1.76115,1.76425,1.76042,1.7633,4091249993.0
2005-09-28 18:00:00,1.76348,1.76726,1.76329,1.76625,33066343981.0
2005-09-28 19:00:00,1.7662,1.76752,1.76556,1.76721,17450820006.0
2005-09-28 20:00:00,1.76717,1.7672,1.76559,1.76562,15909619998.0
2005-09-28 21:00:00,1.76564,1.76769,1.76539,1.76737,8809399995.0
2005-09-28 22:00:00,1.76739,1.76843,1.76714,1.76755,5809649991.0
2005-09-28 23:00:00,1.76728,1.76874,1.7672,1.76802,3781799995.0
2005-09-29 00:00:00,1.76777,1.76924,1.7668,1.76839,3045700010.0
2005-09-29 01:00:00,1.76842,1.76898,1.7676,1.76801,2850199987.0
2005-09-29 02:00:00,1.768,1.76826,1.76553,1.76679,3640299994.0
2005-09-29 03:00:00,1.76672,1.76836,1.7665,1.76808,2885049999.0
2005-09-29 04:00:00,1.76805,1.76875,1.76776,1.76812,3313599996.0
2005-09-29 05:00:00,1.76815,1.77006,1.76784,1.7692,2894000002.0
2005-09-29 06:00:00,1.76928,1.77001,1.76837,1.76908,3033599998.0
2005-09-29 07:00:00,1.76931,1.76938,1.76708,1.76708,3414650006.0
2005-09-29 08:00:00,1.7668,1.76843,1.76668,1.76738,3608849992.0
2005-09-29 09:00:00,1.76736,1.76754,1.76387,1.76389,3682669998.0
2005-09-29 10:00:00,1.76383,1.76625,1.76349,1.76581,3086300006.0
2005-09-29 11:00:00,1.76583,1.76653,1.76448,1.76512,3895000001.0
2005-09-29 12:00:00,1.76517,1.76593,1.76465,1.76583,3781070004.0
2005-09-29 13:00:00,1.76587,1.76662,1.76542,1.76607,3913670000.0
2005-09-29 14:00:00,1.76606,1.76707,1.76224,1.76325,3561249996.0
2005-09-29 15:00:00,1.76325,1.76441,1.76246,1.76373,3943049994.0
2005-09-29 16:00:00,1.76372,1.7642,1.75916,1.76105,4285850005.0
2005-09-29 17:00:00,1.7609,1.76305,1.76057,1.76158,3664099997.0
2005-09-29 18:00:00,1.76156,1.76319,1.76143,1.76227,33061696955.0
2005-09-29 19:00:00,1.76218,1.76387,1.7608,1.76387,17309799985.0
2005-09-29 20:00:00,1.76394,1.7644,1.76124,1.76166,16269199999.0
2005-09-29 21:00:00,1.76181,1.76255,1.76122,1.76223,8926199981.0
2005-09-29 22:00:00,1.76227,1.7623,1.7609,1.76095,6029350002.0
2005-09-29 23:00:00,1.76067,1.76132,1.76045,1.76061,3896300003.0
2005-09-30 00:00:00,1.76056,1.76089,1.75781,1.75817,2957699996.0
2005-09-30 01:00:00,1.75815,1.75874,1.75691,1.7583,3153049987.0
2005-09-30 02:00:00,1.75835,1.7602,1.75819,1.75996,3345500004.0
2005-09-30 03:00:00,1.76,1.7625,1.75978,1.76123,3160970003.0
2005-09-30 04:00:00,1.76121,1.76287,1.76065,1.76193,2543669994.0
2005-09-30 05:00:00,1.76191,1.76259,1.7615,1.762,3016720001.0
2005-09-30 06:00:00,1.76205,1.76241,1.76156,1.76192,3039746986.0
2005-09-30 07:00:00,1.76205,1.7624,1.76041,1.76102,3050850000.0
2005-09-30 08:00:00,1.76075,1.76122,1.75928,1.75928,3328799998.0
2005-09-30 09:00:00,1.75922,1.75938,1.7565,1.75899,3676799986.0
2005-09-30 10:00:00,1.75902,1.76003,1.75739,1.7581,3371999992.0
2005-09-30 11:00:00,1.758,1.76273,1.75787,1.76273,4116399996.0
2005-09-30 12:00:00,1.76248,1.76614,1.76164,1.76578,3645149990.0
2005-09-30 13:00:00,1.76596,1.76871,1.76546,1.76739,3666199999.0
2005-09-30 14:00:00,1.76743,1.76771,1.76374,1.76455,3742099987.0
2005-09-30 15:00:00,1.76461,1.76744,1.7644,1.76463,3789149994.0
2005-09-30 16:00:00,1.76468,1.77276,1.76444,1.76875,4133719995.0
2005-09-30 17:00:00,1.7683,1.77151,1.76691,1.7691,3722499992.0
2005-09-30 18:00:00,1.76925,1.77005,1.76482,1.76525,33210880942.0
2005-09-30 19:00:00,1.76525,1.76533,1.76155,1.76313,16990919993.0
2005-09-30 20:00:00,1.76311,1.76342,1.76096,1.762,15664749968.0
2005-09-30 21:00:00,1.76203,1.76369,1.76175,1.76352,9420169992.0
2005-09-30 22:00:00,1.76351,1.7641,1.7633,1.76405,5846500016.0
2005-10-03 00:00:00,1.762,1.7624,1.7616,1.762,1359599978.0
2005-10-03 01:00:00,1.7618,1.7626,1.7614,1.7622,2286599963.0
2005-10-03 02:00:00,1.76206,1.76308,1.75741,1.75829,3447040009.0
2005-10-03 03:00:00,1.7583,1.75835,1.75393,1.75393,3362899988.0
2005-10-03 04:00:00,1.75387,1.75519,1.75231,1.75458,3132939993.0
2005-10-03 05:00:00,1.75472,1.75575,1.75397,1.75575,2863099995.0
2005-10-03 06:00:00,1.75585,1.75821,1.75568,1.75716,3453119989.0
2005-10-03 07:00:00,1.75736,1.75858,1.75658,1.75736,2885099989.0
2005-10-03 08:00:00,1.75739,1.7591,1.75655,1.75731,3630896993.0
2005-10-03 09:00:00,1.75735,1.7583,1.75515,1.75633,3177600003.0
2005-10-03 10:00:00,1.75635,1.75665,1.75332,1.75345,3751100001.0
2005-10-03 11:00:00,1.75332,1.75483,1.75226,1.75363,4126099988.0
2005-10-03 12:00:00,1.75362,1.75551,1.75311,1.75378,3534400003.0
2005-10-03 13:00:00,1.75377,1.75508,1.75173,1.75458,4284599984.0
2005-10-03 14:00:00,1.75458,1.75634,1.75401,1.75555,3303399994.0
2005-10-03 15:00:00,1.75541,1.75598,1.75419,1.75419,3898547002.0
2005-10-03 16:00:00,1.7539,1.75428,1.752,1.75426,3942099996.0
2005-10-03 17:00:00,1.75418,1.75685,1.75416,1.75546,3277599988.0
2005-10-03 18:00:00,1.7555,1.75592,1.75395,1.75425,34190133967.0
2005-10-03 19:00:00,1.75426,1.75449,1.75321,1.7538,17567019979.0
2005-10-03 20:00:00,1.75382,1.75469,1.75377,1.754,15853539989.0
2005-10-03 21:00:00,1.75398,1.75566,1.75389,1.75495,9112519985.0
2005-10-03 22:00:00,1.755,1.75507,1.7539,1.75492,6157420011.0
2005-10-03 23:00:00,1.75433,1.75472,1.75337,1.75425,3524150002.0
2005-10-04 00:00:00,1.75422,1.7548,1.75126,1.75217,2795900007.0
2005-10-04 01:00:00,1.75228,1.75513,1.75228,1.75487,3082500000.0
2005-10-04 02:00:00,1.75477,1.75611,1.75454,1.75515,3216799997.0
2005-10-04 03:00:00,1.75524,1.75532,1.75373,1.75505,2821199992.0
2005-10-04 04:00:00,1.75511,1.7562,1.7544,1.75592,3045199999.0
2005-10-04 05:00:00,1.75595,1.75778,1.75584,1.7564,2863046999.0
2005-10-04 06:00:00,1.7564,1.75653,1.7551,1.756,3063699999.0
2005-10-04 07:00:00,1.7563,1.75815,1.75554,1.75639,3324699994.0
2005-10-04 08:00:00,1.7563,1.75715,1.75405,1.75545,3960819996.0
2005-10-04 09:00:00,1.75552,1.75739,1.75348,1.75453,3365499991.0
2005-10-04 10:00:00,1.75437,1.7566,1.75387,1.75648,3629000000.0
2005-10-04 11:00:00,1.75642,1.75778,1.7559,1.75778,3880999995.0
2005-10-04 12:00:00,1.7578,1.7578,1.75515,1.75664,3415349995.0
2005-10-04 13:00:00,1.7566,1.75951,1.7566,1.75852,3821049994.0
2005-10-04 14:00:00,1.75851,1.75932,1.75695,1.75833,3454299994.0
2005-10-04 15:00:00,1.75825,1.76195,1.75767,1.76039,4245849997.0
2005-10-04 16:00:00,1.76048,1.76148,1.76005,1.76103,3767000006.0
2005-10-04 17:00:00,1.76092,1.76142,1.75754,1.75825,3793450000.0
2005-10-04 18:00:00,1.7583,1.76155,1.75791,1.75903,32122119989.0
2005-10-04 19:00:00,1.75907,1.76098,1.75856,1.76055,17199216994.0
2005-10-04 20:00:00,1.7605,1.76079,1.75898,1.76011,15766219981.0
2005-10-04 21:00:00,1.76008,1.7604,1.75958,1.75975,9323769993.0
2005-10-04 22:00:00,1.75983,1.75997,1.75858,1.75875,5356569995.0
2005-10-04 23:00:00,1.75843,1.75908,1.75763,1.75868,3819699990.0
2005-10-05 00:00:00,1.75862,1.75879,1.75785,1.7579,2874546987.0
2005-10-05 01:00:00,1.75782,1.7586,1.75742,1.7586,2924550002.0
2005-10-05 02:00:00,1.7586,1.75955,1.75778,1.75933,3099750002.0
2005-10-05 03:00:00,1.75932,1.76123,1.75903,1.7608,2903846992.0
2005-10-05 04:00:00,1.76086,1.76204,1.76085,1.76123,2740699999.0
2005-10-05 05:00:00,1.76108,1.76287,1.76091,1.7624,3067550003.0
2005-10-05 06:00:00,1.76242,1.76373,1.76174,1.76283,3246250000.0
2005-10-05 07:00:00,1.76299,1.76392,1.76123,1.76148,2863920001.0
2005-10-05 08:00:00,1.76129,1.76377,1.76084,1.7635,3302500007.0
2005-10-05 09:00:00,1.76367,1.76523,1.76131,1.76523,3476099990.0
2005-10-05 10:00:00,1.76525,1.76576,1.7639,1.76575,3469700003.0
2005-10-05 11:00:00,1.76568,1.76581,1.76434,1.76472,3871899981.0
2005-10-05 12:00:00,1.76472,1.76488,1.76311,1.76372,3689000002.0
2005-10-05 13:00:00,1.76383,1.76391,1.76185,1.76196,3858599991.0
2005-10-05 14:00:00,1.76198,1.76296,1.75863,1.75926,3805469997.0
2005-10-05 15:00:00,1.7593,1.76003,1.75777,1.75856,3982950002.0
2005-10-05 16:00:00,1.75898,1.76457,1.75877,1.76086,4024899990.0
2005-10-05 17:00:00,1.76083,1.76522,1.76046,1.76509,3439400000.0
2005-10-05 18:00:00,1.765,1.76516,1.76298,1.76315,33424977014.0
2005-10-05 19:00:00,1.76321,1.76335,1.76244,1.76281,17234869969.0
2005-10-05 20:00:00,1.76278,1.76282,1.76118,1.76141,16074793978.0
2005-10-05 21:00:00,1.76142,1.76162,1.75974,1.76135,8571900021.0
2005-10-05 22:00:00,1.76145,1.76245,1.76135,1.76172,5975799997.0
2005-10-05 23:00:00,1.76174,1.76699,1.76138,1.7667,3667870002.0
2005-10-06 00:00:00,1.7666,1.76859,1.76482,1.76802,3132049990.0
2005-10-06 01:00:00,1.76802,1.76929,1.76604,1.76758,3167217002.0
2005-10-06 02:00:00,1.76767,1.77553,1.76745,1.77416,4170599977.0
2005-10-06 03:00:00,1.77417,1.77465,1.77155,1.77185,3237349999.0
2005-10-06 04:00:00,1.77207,1.77326,1.772,1.77308,3020300002.0
2005-10-06 05:00:00,1.7732,1.77339,1.77205,1.7723,2947300004.0
2005-10-06 06:00:00,1.77235,1.77493,1.7721,1.7739,3688250002.0
2005-10-06 07:00:00,1.77409,1.77412,1.77177,1.7721,3032249998.0
2005-10-06 08:00:00,1.772,1.77442,1.77186,1.77247,3700000012.0
2005-10-06 09:00:00,1.77248,1.77321,1.7716,1.77235,3752899997.0
2005-10-06 10:00:00,1.7722,1.77222,1.76656,1.76728,3859370015.0
2005-10-06 11:00:00,1.76734,1.76955,1.76623,1.76815,4115269999.0
2005-10-06 12:00:00,1.76812,1.7694,1.76796,1.7694,3526449997.0
2005-10-06 13:00:00,1.76953,1.771,1.76833,1.7699,3953349992.0
2005-10-06 14:00:00,1.77003,1.77089,1.76705,1.77007,3468146981.0
2005-10-06 15:00:00,1.77007,1.77508,1.76964,1.77361,4032769998.0
2005-10-06 16:00:00,1.7742,1.77535,1.77282,1.77329,3931447006.0
2005-10-06 17:00:00,1.77337,1.77348,1.77102,1.7723,3777849989.0
2005-10-06 18:00:00,1.77227,1.77523,1.77159,1.77358,33156616980.0
2005-10-06 19:00:00,1.7736,1.77943,1.77356,1.77783,17449939967.0
2005-10-06 20:00:00,1.77784,1.78097,1.77772,1.7799,15558140001.0
2005-10-06 21:00:00,1.77985,1.78,1.77835,1.7784,8986846972.0
2005-10-06 22:00:00,1.77839,1.7789,1.77799,1.77829,5706100009.0
2005-10-06 23:00:00,1.77836,1.77942,1.77815,1.77867,3451149992.0
2005-10-07 00:00:00,1.7788,1.77883,1.77657,1.7768,2668400003.0
2005-10-07 01:00:00,1.77682,1.77715,1.77606,1.77643,3147700000.0
2005-10-07 02:00:00,1.77643,1.77718,1.7752,1.77556,3587750009.0
2005-10-07 03:00:00,1.77565,1.77663,1.7753,1.77638,3033870012.0
2005-10-07 04:00:00,1.7763,1.77709,1.77513,1.77678,3442700006.0
2005-10-07 05:00:00,1.77677,1.77705,1.77532,1.7754,2946299994.0
2005-10-07 06:00:00,1.77548,1.77631,1.77544,1.77595,2706700008.0
2005-10-07 07:00:00,1.77619,1.77625,1.77512,1.77595,2897550004.0
2005-10-07 08:00:00,1.7759,1.77662,1.77139,1.77176,3486800000.0
2005-10-07 09:00:00,1.77187,1.77203,1.76846,1.77107,3946299989.0
2005-10-07 10:00:00,1.77094,1.77163,1.76964,1.77007,3629149996.0
2005-10-07 11:00:00,1.77007,1.77065,1.76894,1.76962,4339299996.0
2005-10-07 12:00:00,1.76956,1.76983,1.76664,1.76701,3468546991.0
2005-10-07 13:00:00,1.76734,1.76837,1.76678,1.76728,3931200012.0
2005-10-07 14:00:00,1.76732,1.76854,1.75485,1.76141,3724599984.0
2005-10-07 15:00:00,1.76152,1.76231,1.75874,1.75961,4270199977.0
2005-10-07 16:00:00,1.75963,1.76212,1.7595,1.75958,4300549994.0
2005-10-07 17:00:00,1.75973,1.76108,1.75765,1.75938,3441799989.0
2005-10-07 18:00:00,1.75925,1.76073,1.75749,1.76053,33596669975.0
2005-10-07 19:00:00,1.7606,1.76209,1.7604,1.76209,17580806999.0
2005-10-07 20:00:00,1.76209,1.76244,1.76072,1.76145,16093659970.0
2005-10-07 21:00:00,1.7614,1.76176,1.7602,1.76027,9068250007.0
2005-10-07 22:00:00,1.7603,1.76085,1.75973,1.76075,5377246997.0
2005-10-10 00:00:00,1.76,1.7601,1.7574,1.758,640000000.0
2005-10-10 01:00:00,1.758,1.7601,1.7565,1.7601,2240000000.0
2005-10-10 02:00:00,1.75967,1.76062,1.75907,1.76006,2972196983.0
2005-10-10 03:00:00,1.76005,1.7616,1.75968,1.76149,2994500009.0
2005-10-10 04:00:00,1.76108,1.76153,1.7591,1.75965,3062070004.0
2005-10-10 05:00:00,1.75975,1.76041,1.75885,1.75942,2665649996.0
2005-10-10 06:00:00,1.75945,1.75965,1.75804,1.75892,2929899995.0
2005-10-10 07:00:00,1.75907,1.7604,1.75907,1.7597,2996699993.0
2005-10-10 08:00:00,1.75963,1.76213,1.75926,1.76033,3511339990.0
2005-10-10 09:00:00,1.76032,1.76313,1.76027,1.76303,3596149992.0
2005-10-10 10:00:00,1.76302,1.76302,1.76064,1.76168,3966699991.0
2005-10-10 11:00:00,1.76158,1.7619,1.75768,1.75911,4063749995.0
2005-10-10 12:00:00,1.7592,1.75999,1.75821,1.75881,3705820008.0
2005-10-10 13:00:00,1.75873,1.75953,1.75757,1.75809,3901599999.0
2005-10-10 14:00:00,1.75803,1.7581,1.75427,1.75457,3377639992.0
2005-10-10 15:00:00,1.75461,1.75537,1.75358,1.754,3875899986.0
2005-10-10 16:00:00,1.75397,1.75424,1.75127,1.75193,3799799999.0
2005-10-10 17:00:00,1.75197,1.75368,1.75134,1.75365,3462800003.0
2005-10-10 18:00:00,1.75392,1.75459,1.75229,1.75314,33648076966.0
2005-10-10 19:00:00,1.75312,1.75449,1.75276,1.75425,16741949994.0
2005-10-10 20:00:00,1.75419,1.75429,1.75252,1.75303,15826799982.0
2005-10-10 21:00:00,1.75304,1.75578,1.75285,1.75538,9165439992.0
2005-10-10 22:00:00,1.75543,1.75683,1.75542,1.75597,5864600001.0
2005-10-10 23:00:00,1.75584,1.75621,1.75427,1.75515,3359137002.0
2005-10-11 00:00:00,1.7552,1.75537,1.7534,1.75343,2559669995.0
2005-10-11 01:00:00,1.75342,1.75436,1.75268,1.75389,3040149996.0
2005-10-11 02:00:00,1.754,1.75452,1.75098,1.75118,3081600008.0
2005-10-11 03:00:00,1.75127,1.75249,1.75024,1.7521,3344096983.0
2005-10-11 04:00:00,1.7522,1.75268,1.75126,1.75158,2944570001.0
2005-10-11 05:00:00,1.75189,1.75217,1.75133,1.7517,2695249999.0
2005-10-11 06:00:00,1.75182,1.75227,1.75093,1.752,2895600006.0
2005-10-11 07:00:00,1.75215,1.75237,1.75007,1.75011,3240500002.0
2005-10-11 08:00:00,1.74975,1.74975,1.74727,1.74796,3721399999.0
2005-10-11 09:00:00,1.74797,1.74895,1.74692,1.74803,3239449993.0
2005-10-11 10:00:00,1.74802,1.75334,1.74791,1.75291,3771699982.0
2005-10-11 11:00:00,1.75274,1.75569,1.75126,1.75429,4369049994.0
2005-10-11 12:00:00,1.7542,1.75427,1.75103,1.75302,4042949982.0
2005-10-11 13:00:00,1.75307,1.75309,1.75077,1.75164,3461900003.0
2005-10-11 14:00:00,1.75157,1.75184,1.74916,1.74938,3606999992.0
2005-10-11 15:00:00,1.74932,1.74966,1.74527,1.74578,3924599996.0
2005-10-11 16:00:00,1.74582,1.74706,1.74425,1.74636,4299600001.0
2005-10-11 17:00:00,1.74635,1.74867,1.7462,1.74848,3596200003.0
2005-10-11 18:00:00,1.7485,1.74883,1.74614,1.74635,33864739973.0
2005-10-11 19:00:00,1.74642,1.7467,1.74531,1.74583,17591546988.0
2005-10-11 20:00:00,1.74576,1.74643,1.74401,1.74468,15471563989.0
2005-10-11 21:00:00,1.7447,1.74679,1.74465,1.74577,9258099994.0
2005-10-11 22:00:00,1.74582,1.74643,1.74578,1.74595,5742249982.0
2005-10-11 23:00:00,1.74567,1.74635,1.74498,1.74533,3638446998.0
2005-10-12 00:00:00,1.7453,1.74608,1.74419,1.74497,4548449975.0
2005-10-12 01:00:00,1.74518,1.74576,1.74239,1.74295,3292396993.0
2005-10-12 02:00:00,1.74299,1.74372,1.74153,1.74219,2902669985.0
2005-10-12 03:00:00,1.74227,1.7435,1.74178,1.74335,2853999995.0
2005-10-12 04:00:00,1.74338,1.74404,1.74322,1.74354,3128670011.0
2005-10-12 05:00:00,1.74355,1.745,1.74306,1.74483,3102119990.0
2005-10-12 06:00:00,1.74485,1.74489,1.74387,1.7439,3087249992.0
2005-10-12 07:00:00,1.74431,1.74465,1.74243,1.74247,3277369996.0
2005-10-12 08:00:00,1.74228,1.74229,1.73906,1.73989,3977699996.0
2005-10-12 09:00:00,1.73995,1.74227,1.73995,1.74106,3550899990.0
2005-10-12 10:00:00,1.74102,1.74545,1.74102,1.74393,3526999996.0
2005-10-12 11:00:00,1.74392,1.7478,1.74365,1.74642,4188500018.0
2005-10-12 12:00:00,1.74641,1.74653,1.74432,1.74589,3737299994.0
2005-10-12 13:00:00,1.74579,1.75114,1.7455,1.7497,4002149997.0
2005-10-12 14:00:00,1.74963,1.75152,1.74855,1.75149,3608569998.0
2005-10-12 15:00:00,1.75155,1.75463,1.75138,1.75155,3978496984.0
2005-10-12 16:00:00,1.75165,1.7525,1.75065,1.75146,3419000003.0
2005-10-12 17:00:00,1.75136,1.75405,1.75111,1.75268,4027199993.0
2005-10-12 18:00:00,1.75268,1.7545,1.75201,1.75248,32960586938.0
2005-10-12 19:00:00,1.7525,1.75265,1.74993,1.75022,17300916970.0
2005-10-12 20:00:00,1.75019,1.75135,1.74881,1.75122,15495496973.0
2005-10-12 21:00:00,1.75114,1.7518,1.75038,1.75095,8684449996.0
2005-10-12 22:00:00,1.75098,1.75141,1.7505,1.75115,5458100001.0
2005-10-12 23:00:00,1.75139,1.75242,1.75102,1.75242,3808600003.0
2005-10-13 00:00:00,1.75226,1.75307,1.7513,1.75142,2568600004.0
2005-10-13 01:00:00,1.75141,1.75345,1.75105,1.75228,3060600001.0
2005-10-13 02:00:00,1.75229,1.75234,1.74889,1.74902,3012250000.0
2005-10-13 03:00:00,1.74906,1.74945,1.7461,1.74763,3326300002.0
2005-10-13 04:00:00,1.74762,1.74762,1.74479,1.74537,3263150002.0
2005-10-13 05:00:00,1.74538,1.74648,1.74511,1.74617,3014200000.0
2005-10-13 06:00:00,1.74652,1.74744,1.74615,1.7469,3159699995.0
2005-10-13 07:00:00,1.74705,1.74744,1.74535,1.74627,3266100003.0
2005-10-13 08:00:00,1.74601,1.74821,1.74565,1.74804,3231699992.0
2005-10-13 09:00:00,1.74787,1.74787,1.74428,1.74459,3540369994.0
2005-10-13 10:00:00,1.74457,1.74832,1.74457,1.74783,3638470001.0
2005-10-13 11:00:00,1.74779,1.74933,1.74694,1.74753,4082800001.0
2005-10-13 12:00:00,1.74753,1.74921,1.74746,1.74847,3985199988.0
2005-10-13 13:00:00,1.74859,1.75052,1.74667,1.75011,3627399996.0
2005-10-13 14:00:00,1.7501,1.75043,1.74463,1.74644,3753150004.0
2005-10-13 15:00:00,1.74658,1.74783,1.74556,1.74645,3976300004.0
2005-10-13 16:00:00,1.74653,1.74809,1.74554,1.74809,3733369998.0
2005-10-13 17:00:00,1.74826,1.7498,1.74744,1.74792,3529596997.0
2005-10-13 18:00:00,1.74798,1.75361,1.74659,1.75258,32587970985.0
2005-10-13 19:00:00,1.75271,1.75542,1.75194,1.75375,17522216955.0
2005-10-13 20:00:00,1.75375,1.75521,1.75259,1.75516,15971866962.0
2005-10-13 21:00:00,1.75515,1.75713,1.75443,1.75607,8474820008.0
2005-10-13 22:00:00,1.75608,1.7563,1.75443,1.75625,5739570002.0
2005-10-13 23:00:00,1.75594,1.7571,1.75552,1.75598,3746549992.0
2005-10-14 00:00:00,1.75597,1.75609,1.75363,1.7539,2653400003.0
2005-10-14 01:00:00,1.75384,1.75463,1.7536,1.75402,2759400005.0
2005-10-14 02:00:00,1.7542,1.75447,1.74975,1.75148,3455750001.0
2005-10-14 03:00:00,1.75152,1.75249,1.7503,1.75218,2869770004.0
2005-10-14 04:00:00,1.75215,1.75533,1.75192,1.75406,2920300003.0
2005-10-14 05:00:00,1.7541,1.755,1.75364,1.75489,2733800005.0
2005-10-14 06:00:00,1.75499,1.75602,1.75421,1.75421,3577299990.0
2005-10-14 07:00:00,1.75438,1.75539,1.75312,1.7533,3301599998.0
2005-10-14 08:00:00,1.75328,1.75625,1.75324,1.75613,3540350009.0
2005-10-14 09:00:00,1.75607,1.75757,1.7555,1.75645,3577100000.0
2005-10-14 10:00:00,1.75632,1.75669,1.75501,1.75527,3599449998.0
2005-10-14 11:00:00,1.75522,1.75522,1.74942,1.7509,3710199993.0
2005-10-14 12:00:00,1.75085,1.75132,1.7484,1.74923,3592800002.0
2005-10-14 13:00:00,1.74912,1.7498,1.74831,1.7498,3505349987.0
2005-10-14 14:00:00,1.7499,1.75725,1.74784,1.75554,3781849992.0
2005-10-14 15:00:00,1.75561,1.75774,1.75342,1.75537,3892997001.0
2005-10-14 16:00:00,1.75538,1.76677,1.75519,1.7665,3950300001.0
2005-10-14 17:00:00,1.76634,1.76871,1.76526,1.7674,3835799997.0
2005-10-14 18:00:00,1.76753,1.76992,1.76753,1.76962,32817409946.0
2005-10-14 19:00:00,1.76958,1.77041,1.76738,1.76935,17167699979.0
2005-10-14 20:00:00,1.7693,1.77029,1.76849,1.76975,16460689983.0
2005-10-14 21:00:00,1.76978,1.77022,1.76755,1.76963,8384046980.0
2005-10-14 22:00:00,1.76964,1.77004,1.76788,1.76805,5679117001.0
2005-10-17 00:00:00,1.7677,1.7679,1.7639,1.7647,1354200000.0
2005-10-17 01:00:00,1.7645,1.765,1.7635,1.7637,1171200000.0
2005-10-17 02:00:00,1.76358,1.77267,1.76354,1.77124,3504999999.0
2005-10-17 03:00:00,1.77135,1.77232,1.76741,1.76875,3013000000.0
2005-10-17 04:00:00,1.76875,1.77173,1.76875,1.7709,3406299992.0
2005-10-17 05:00:00,1.77099,1.77155,1.77019,1.77062,3138149999.0
2005-10-17 06:00:00,1.77068,1.77069,1.76926,1.76978,3220400001.0
2005-10-17 07:00:00,1.76999,1.77064,1.76809,1.76832,3473700000.0
2005-10-17 08:00:00,1.7683,1.76839,1.76604,1.76797,3281099989.0
2005-10-17 09:00:00,1.76787,1.76834,1.76524,1.76559,3277100000.0
2005-10-17 10:00:00,1.76562,1.7664,1.76192,1.76252,3392299994.0
2005-10-17 11:00:00,1.76257,1.76297,1.75793,1.75821,4130900006.0
2005-10-17 12:00:00,1.75827,1.75923,1.75735,1.75783,3654900001.0
2005-10-17 13:00:00,1.75775,1.75941,1.75579,1.75672,3800099988.0
2005-10-17 14:00:00,1.75686,1.75787,1.75409,1.75646,3719150008.0
2005-10-17 15:00:00,1.75655,1.75731,1.75519,1.75589,3825050000.0
2005-10-17 16:00:00,1.75598,1.75598,1.75256,1.75283,4129400003.0
2005-10-17 17:00:00,1.75282,1.7554,1.75278,1.75505,3577816999.0
2005-10-17 18:00:00,1.75501,1.75634,1.75377,1.75602,33902110939.0
2005-10-17 19:00:00,1.75602,1.75656,1.754,1.75431,17109820009.0
2005-10-17 20:00:00,1.7543,1.75509,1.75362,1.75363,15253449999.0
2005-10-17 21:00:00,1.75362,1.75439,1.75311,1.75385,8916519985.0
2005-10-17 22:00:00,1.75382,1.75402,1.75307,1.75375,6036146993.0
2005-10-17 23:00:00,1.75356,1.7544,1.75259,1.75315,4389599995.0
2005-10-18 00:00:00,1.75299,1.75324,1.75181,1.75238,3148700000.0
2005-10-18 01:00:00,1.75235,1.75305,1.75108,1.75171,3021499994.0
2005-10-18 02:00:00,1.75176,1.75178,1.74989,1.75052,3244349989.0
2005-10-18 03:00:00,1.75052,1.7523,1.7505,1.75201,2857650009.0
2005-10-18 04:00:00,1.75195,1.75195,1.75087,1.75176,3069000009.0
2005-10-18 05:00:00,1.75171,1.75171,1.75063,1.751,2944600002.0
2005-10-18 06:00:00,1.75105,1.75132,1.74971,1.75053,3364269992.0
2005-10-18 07:00:00,1.75058,1.75069,1.74944,1.74955,3059799997.0
2005-10-18 08:00:00,1.74946,1.75087,1.7489,1.75068,3679369996.0
2005-10-18 09:00:00,1.75074,1.75202,1.74841,1.74878,3638600004.0
2005-10-18 10:00:00,1.74885,1.75219,1.74593,1.74675,3659800003.0
2005-10-18 11:00:00,1.74663,1.74663,1.74505,1.74543,4069169998.0
2005-10-18 12:00:00,1.74555,1.7465,1.7431,1.74565,4311400003.0
2005-10-18 13:00:00,1.74568,1.74618,1.74489,1.74564,3642650008.0
2005-10-18 14:00:00,1.74572,1.74615,1.74344,1.74562,3275149997.0
2005-10-18 15:00:00,1.74562,1.74786,1.74217,1.74741,4141499995.0
2005-10-18 16:00:00,1.7479,1.7479,1.74598,1.74735,3581999998.0
2005-10-18 17:00:00,1.74735,1.7496,1.74717,1.74939,3496599990.0
2005-10-18 18:00:00,1.74938,1.75008,1.74811,1.74902,33229646989.0
2005-10-18 19:00:00,1.74908,1.75092,1.74866,1.75075,16959169991.0
2005-10-18 20:00:00,1.75067,1.75081,1.74766,1.7493,15908413965.0
2005-10-18 21:00:00,1.74935,1.75038,1.74907,1.75014,9483619993.0
2005-10-18 22:00:00,1.75022,1.7515,1.75022,1.75075,5392849985.0
2005-10-18 23:00:00,1.7504,1.75131,1.75021,1.75084,3786800008.0
2005-10-19 00:00:00,1.75079,1.75107,1.74797,1.74803,3330699998.0
2005-10-19 01:00:00,1.7478,1.74782,1.74635,1.74639,3332949999.0
2005-10-19 02:00:00,1.74649,1.74702,1.74505,1.74644,3243350001.0
2005-10-19 03:00:00,1.74649,1.74689,1.74527,1.74558,2905669996.0
2005-10-19 04:00:00,1.74548,1.74627,1.74503,1.74602,2896249995.0
2005-10-19 05:00:00,1.74605,1.74705,1.7457,1.7465,3179800000.0
2005-10-19 06:00:00,1.74655,1.74703,1.74548,1.74578,2834669999.0
2005-10-19 07:00:00,1.74585,1.74811,1.7454,1.74811,2933100001.0
2005-10-19 08:00:00,1.74802,1.74809,1.74307,1.74432,3319799989.0
2005-10-19 09:00:00,1.74435,1.74768,1.74402,1.74766,3459200003.0
2005-10-19 10:00:00,1.7477,1.75032,1.74517,1.7501,3513296986.0
2005-10-19 11:00:00,1.74995,1.75744,1.74965,1.7545,4365699989.0
2005-10-19 12:00:00,1.75453,1.759,1.75451,1.75763,3701399987.0
2005-10-19 13:00:00,1.75784,1.75875,1.75667,1.75729,3657994001.0
2005-10-19 14:00:00,1.7573,1.75735,1.75457,1.75598,3767900006.0
2005-10-19 15:00:00,1.7561,1.75846,1.75375,1.75722,3957099997.0
2005-10-19 16:00:00,1.75727,1.76198,1.75651,1.76132,3557800003.0
2005-10-19 17:00:00,1.7612,1.76354,1.76086,1.76215,3993750008.0
2005-10-19 18:00:00,1.76226,1.76359,1.7598,1.76003,33913169959.0
2005-10-19 19:00:00,1.76007,1.76159,1.75942,1.76106,16914469991.0
2005-10-19 20:00:00,1.76102,1.76316,1.76084,1.76302,15519046974.0
2005-10-19 21:00:00,1.76302,1.76664,1.763,1.76642,8808800007.0
2005-10-19 22:00:00,1.76647,1.76664,1.7645,1.76485,6264196981.0
2005-10-19 23:00:00,1.76461,1.76533,1.7635,1.76395,3424999994.0
2005-10-20 00:00:00,1.76388,1.76389,1.76201,1.76288,2499399987.0
2005-10-20 01:00:00,1.76284,1.764,1.76178,1.76395,3173899992.0
2005-10-20 02:00:00,1.76402,1.76402,1.76022,1.76152,3668649996.0
2005-10-20 03:00:00,1.76147,1.7617,1.7603,1.76141,3180000000.0
2005-10-20 04:00:00,1.76138,1.7617,1.76061,1.76082,3325899999.0
2005-10-20 05:00:00,1.76093,1.76093,1.75941,1.7602,2810670000.0
2005-10-20 06:00:00,1.76027,1.76195,1.75976,1.7613,3449349990.0
2005-10-20 07:00:00,1.76123,1.76152,1.76059,1.76097,3822199992.0
2005-10-20 08:00:00,1.76078,1.76415,1.75976,1.76404,3664966981.0
2005-10-20 09:00:00,1.76403,1.76601,1.76195,1.7622,3563449995.0
2005-10-20 10:00:00,1.76219,1.76861,1.76133,1.76772,4248200014.0
2005-10-20 11:00:00,1.76777,1.76849,1.76412,1.76742,3689499997.0
2005-10-20 12:00:00,1.7675,1.7679,1.76517,1.76609,4001599989.0
2005-10-20 13:00:00,1.76608,1.76654,1.76486,1.76638,3633399991.0
2005-10-20 14:00:00,1.76638,1.76745,1.7648,1.76643,3612569997.0
2005-10-20 15:00:00,1.76639,1.7699,1.76593,1.76945,4119950001.0
2005-10-20 16:00:00,1.76954,1.77062,1.76774,1.77062,3610899992.0
2005-10-20 17:00:00,1.77053,1.77187,1.7683,1.77054,3482596990.0
2005-10-20 18:00:00,1.77037,1.77046,1.76826,1.76834,33800319966.0
2005-10-20 19:00:00,1.76843,1.77076,1.76839,1.77021,17499049993.0
2005-10-20 20:00:00,1.77023,1.77205,1.77023,1.7714,16840420001.0
2005-10-20 21:00:00,1.7714,1.77481,1.77076,1.77325,9117149993.0
2005-10-20 22:00:00,1.77332,1.77441,1.77294,1.77405,5488319995.0
2005-10-20 23:00:00,1.77412,1.77434,1.77296,1.77382,3852349985.0
2005-10-21 00:00:00,1.77377,1.77419,1.77341,1.7737,2778599995.0
2005-10-21 01:00:00,1.77371,1.77673,1.77352,1.77595,2778800004.0
2005-10-21 02:00:00,1.77597,1.77886,1.77539,1.77783,3511949991.0
2005-10-21 03:00:00,1.7779,1.77946,1.77645,1.77677,2934649997.0
2005-10-21 04:00:00,1.77677,1.77721,1.77394,1.77563,3235569999.0
2005-10-21 05:00:00,1.77577,1.77629,1.77503,1.77578,2656599998.0
2005-10-21 06:00:00,1.77585,1.77595,1.7742,1.7742,2887046986.0
2005-10-21 07:00:00,1.77432,1.77497,1.77217,1.77283,3076699996.0
2005-10-21 08:00:00,1.77282,1.77705,1.77277,1.77512,3972370000.0
2005-10-21 09:00:00,1.77514,1.77725,1.77416,1.77684,3330649993.0
2005-10-21 10:00:00,1.77675,1.77842,1.77582,1.77794,3993799999.0
2005-10-21 11:00:00,1.77788,1.77855,1.77595,1.77652,3820550002.0
2005-10-21 12:00:00,1.77658,1.77731,1.7728,1.77419,4143899984.0
2005-10-21 13:00:00,1.77431,1.77618,1.77314,1.77347,3983349996.0
2005-10-21 14:00:00,1.77348,1.77617,1.77312,1.77594,3644146992.0
2005-10-21 15:00:00,1.77585,1.77765,1.77484,1.77659,3906349995.0
2005-10-21 16:00:00,1.77676,1.77708,1.77345,1.77464,3487399997.0
2005-10-21 17:00:00,1.77458,1.77522,1.76857,1.76882,3481500003.0
2005-10-21 18:00:00,1.76878,1.76938,1.76542,1.76706,32796399959.0
2005-10-21 19:00:00,1.76708,1.76721,1.76365,1.76455,17462000002.0
2005-10-21 20:00:00,1.76446,1.76571,1.7642,1.76535,15841849975.0
2005-10-21 21:00:00,1.76535,1.7681,1.76512,1.7673,9308700006.0
2005-10-21 22:00:00,1.76742,1.76842,1.76693,1.76807,5795000013.0
2005-10-24 00:00:00,1.7658,1.7666,1.7656,1.7666,450000000.0
2005-10-24 01:00:00,1.7664,1.7679,1.7656,1.7658,1012500000.0
2005-10-24 02:00:00,1.76577,1.76726,1.76577,1.76605,3008400002.0
2005-10-24 03:00:00,1.76612,1.76733,1.76576,1.76633,3026799990.0
2005-10-24 04:00:00,1.76655,1.76675,1.76505,1.76553,2576800001.0
2005-10-24 05:00:00,1.76558,1.76644,1.76447,1.7659,2897699992.0
2005-10-24 06:00:00,1.76592,1.76651,1.76545,1.76609,2915450002.0
2005-10-24 07:00:00,1.76605,1.76665,1.76506,1.76644,3182999995.0
2005-10-24 08:00:00,1.76619,1.76886,1.76604,1.76878,3470570001.0
2005-10-24 09:00:00,1.76877,1.7689,1.76681,1.76705,3580000001.0
2005-10-24 10:00:00,1.76712,1.76778,1.76524,1.76668,3891019997.0
2005-10-24 11:00:00,1.76668,1.76839,1.76646,1.76773,3753499994.0
2005-10-24 12:00:00,1.76775,1.76936,1.76692,1.76717,3610099987.0
2005-10-24 13:00:00,1.76711,1.76858,1.76664,1.76734,3647349995.0
2005-10-24 14:00:00,1.76735,1.76828,1.76524,1.76647,3544869999.0
2005-10-24 15:00:00,1.76635,1.76724,1.76496,1.76626,3580546984.0
2005-10-24 16:00:00,1.76629,1.76898,1.76608,1.76898,3397399993.0
2005-10-24 17:00:00,1.76894,1.77136,1.76651,1.77059,3523999998.0
2005-10-24 18:00:00,1.77067,1.77281,1.76823,1.76913,33593759992.0
2005-10-24 19:00:00,1.76918,1.76969,1.76548,1.76659,17547919996.0
2005-10-24 20:00:00,1.76661,1.76804,1.76613,1.76648,16241089971.0
2005-10-24 21:00:00,1.76653,1.76795,1.76638,1.76735,9092836990.0
2005-10-24 22:00:00,1.76739,1.76909,1.76705,1.76855,6343039984.0
2005-10-24 23:00:00,1.7686,1.7701,1.7684,1.76905,3498599989.0
2005-10-25 00:00:00,1.76903,1.7691,1.76822,1.7683,2590400006.0
2005-10-25 01:00:00,1.76828,1.76849,1.76548,1.76633,2889299991.0
2005-10-25 02:00:00,1.76633,1.76635,1.76315,1.7651,3468369999.0
2005-10-25 03:00:00,1.7652,1.76719,1.76503,1.76678,2960949983.0
2005-10-25 04:00:00,1.76672,1.76685,1.76519,1.7653,2959946987.0
2005-10-25 05:00:00,1.76545,1.76729,1.76538,1.76713,3109747000.0
2005-10-25 06:00:00,1.76719,1.76738,1.76544,1.76667,3223700002.0
2005-10-25 07:00:00,1.76685,1.76719,1.76536,1.76549,3251200006.0
2005-10-25 08:00:00,1.7654,1.7662,1.7632,1.7655,3552499980.0
2005-10-25 09:00:00,1.76546,1.77069,1.7651,1.76917,3544500006.0
2005-10-25 10:00:00,1.76919,1.77657,1.76914,1.77637,3543599996.0
2005-10-25 11:00:00,1.7763,1.7776,1.77522,1.7774,4215969990.0
2005-10-25 12:00:00,1.77731,1.77862,1.77655,1.77802,3492349987.0
2005-10-25 13:00:00,1.778,1.77841,1.77668,1.77756,3365299984.0
2005-10-25 14:00:00,1.77755,1.77976,1.77513,1.77918,3986199996.0
2005-10-25 15:00:00,1.77919,1.78068,1.77734,1.77941,4006550003.0
2005-10-25 16:00:00,1.77968,1.78661,1.77968,1.78528,3907869992.0
2005-10-25 17:00:00,1.78529,1.7864,1.78452,1.78487,3873400003.0
2005-10-25 18:00:00,1.78497,1.78665,1.78401,1.78487,32594909956.0
2005-10-25 19:00:00,1.78488,1.78528,1.78415,1.78423,17240520021.0
2005-10-25 20:00:00,1.78421,1.78645,1.78421,1.78461,15502593973.0
2005-10-25 21:00:00,1.78463,1.78463,1.7831,1.78318,9018849989.0
2005-10-25 22:00:00,1.78324,1.7842,1.78284,1.78415,5868346997.0
2005-10-25 23:00:00,1.7837,1.78477,1.78344,1.78362,3271596999.0
2005-10-26 00:00:00,1.78347,1.7838,1.78258,1.7833,3457249994.0
2005-10-26 01:00:00,1.78335,1.78382,1.78248,1.78278,3158999994.0
2005-10-26 02:00:00,1.78279,1.78402,1.78215,1.78316,3493049994.0
2005-10-26 03:00:00,1.7831,1.78478,1.78234,1.78385,3062750000.0
2005-10-26 04:00:00,1.78368,1.78405,1.7827,1.78378,2771999992.0
2005-10-26 05:00:00,1.78381,1.78435,1.78343,1.78363,3380420004.0
2005-10-26 06:00:00,1.78359,1.78361,1.78209,1.7822,2844499998.0
2005-10-26 07:00:00,1.78232,1.78348,1.78205,1.7825,3116999997.0
2005-10-26 08:00:00,1.78242,1.78651,1.78191,1.78379,3534149997.0
2005-10-26 09:00:00,1.7838,1.78436,1.77592,1.77725,3743369995.0
2005-10-26 10:00:00,1.77723,1.77867,1.77652,1.77788,3443499985.0
2005-10-26 11:00:00,1.77787,1.77876,1.77552,1.77567,3865400001.0
2005-10-26 12:00:00,1.77569,1.77709,1.77538,1.77568,3783820009.0
2005-10-26 13:00:00,1.77589,1.77686,1.77485,1.77557,4009799987.0
2005-10-26 14:00:00,1.77557,1.77616,1.77328,1.77604,3642199995.0
2005-10-26 15:00:00,1.77598,1.77791,1.77536,1.77715,4121650008.0
2005-10-26 16:00:00,1.77719,1.77861,1.77463,1.77584,3911750002.0
2005-10-26 17:00:00,1.77587,1.77749,1.77537,1.77637,3493899996.0
2005-10-26 18:00:00,1.77642,1.77648,1.77122,1.7727,32921266969.0
2005-10-26 19:00:00,1.7727,1.77497,1.77265,1.77413,17532649994.0
2005-10-26 20:00:00,1.7741,1.77489,1.77348,1.77487,15095700005.0
2005-10-26 21:00:00,1.77493,1.77534,1.7739,1.77399,8887196995.0
2005-10-26 22:00:00,1.77399,1.77532,1.77326,1.77435,6259746989.0
2005-10-26 23:00:00,1.77431,1.77536,1.77377,1.775,3349699996.0
2005-10-27 00:00:00,1.77502,1.77651,1.77499,1.7753,2728947001.0
2005-10-27 01:00:00,1.77528,1.77552,1.77347,1.77538,3216349998.0
2005-10-27 02:00:00,1.77546,1.78118,1.77534,1.7792,3143700001.0
2005-10-27 03:00:00,1.77948,1.7818,1.77948,1.78128,3259499995.0
2005-10-27 04:00:00,1.78129,1.78166,1.78002,1.78143,3020900007.0
2005-10-27 05:00:00,1.7814,1.78408,1.7812,1.78338,3106700001.0
2005-10-27 06:00:00,1.78341,1.78466,1.78289,1.78421,3548099979.0
2005-10-27 07:00:00,1.78424,1.7845,1.77952,1.78066,3064800002.0
2005-10-27 08:00:00,1.7806,1.78404,1.7788,1.78379,3889649987.0
2005-10-27 09:00:00,1.78368,1.78534,1.78305,1.78534,3744000003.0
2005-10-27 10:00:00,1.78537,1.78954,1.78537,1.78685,4026000006.0
2005-10-27 11:00:00,1.78685,1.78753,1.78393,1.7857,4033250003.0
2005-10-27 12:00:00,1.78579,1.78637,1.78278,1.78482,3710399999.0
2005-10-27 13:00:00,1.78494,1.78587,1.78357,1.78527,3681419999.0
2005-10-27 14:00:00,1.78537,1.79001,1.78497,1.78908,3877870008.0
2005-10-27 15:00:00,1.78905,1.78966,1.78647,1.78653,4031800007.0
2005-10-27 16:00:00,1.7867,1.78714,1.78318,1.78354,4199769988.0
2005-10-27 17:00:00,1.78348,1.7842,1.78171,1.78324,3411700000.0
2005-10-27 18:00:00,1.78338,1.78454,1.78187,1.78349,33975437002.0
2005-10-27 19:00:00,1.78352,1.7848,1.78351,1.7845,17771369982.0
2005-10-27 20:00:00,1.7845,1.78494,1.78195,1.78371,15496059977.0
2005-10-27 21:00:00,1.78377,1.78416,1.78305,1.78327,8637750001.0
2005-10-27 22:00:00,1.78329,1.78344,1.78186,1.78295,5664699995.0
2005-10-27 23:00:00,1.78278,1.78336,1.78197,1.78286,3906169995.0
2005-10-28 00:00:00,1.78262,1.78357,1.78262,1.7835,2780700012.0
2005-10-28 01:00:00,1.78348,1.7843,1.78218,1.78353,2807549997.0
2005-10-28 02:00:00,1.78352,1.78448,1.7819,1.78313,3699519987.0
2005-10-28 03:00:00,1.78324,1.78329,1.78184,1.7827,3271500002.0
2005-10-28 04:00:00,1.7826,1.78463,1.7821,1.78437,3481500008.0
2005-10-28 05:00:00,1.78433,1.78448,1.78225,1.78239,3146899994.0
2005-10-28 06:00:00,1.78247,1.78387,1.78215,1.78358,3191369995.0
2005-10-28 07:00:00,1.78372,1.78437,1.78269,1.78285,3274416976.0
2005-10-28 08:00:00,1.78283,1.78469,1.78216,1.78322,3607499996.0
2005-10-28 09:00:00,1.78316,1.78573,1.78257,1.78431,3659799998.0
2005-10-28 10:00:00,1.78425,1.78447,1.7816,1.78222,3904749990.0
2005-10-28 11:00:00,1.7823,1.78382,1.77982,1.78115,3929800000.0
2005-10-28 12:00:00,1.78122,1.7828,1.78122,1.78179,3900250004.0
2005-10-28 13:00:00,1.78192,1.78339,1.78102,1.78254,3714099999.0
2005-10-28 14:00:00,1.78248,1.7836,1.77849,1.77903,3704049990.0
2005-10-28 15:00:00,1.77904,1.7813,1.77706,1.7813,3895749995.0
2005-10-28 16:00:00,1.78135,1.78247,1.77657,1.77657,3363700002.0
2005-10-28 17:00:00,1.7765,1.77957,1.77545,1.77774,3535200000.0
2005-10-28 18:00:00,1.77772,1.77779,1.77443,1.77448,33431539981.0
2005-10-28 19:00:00,1.7744,1.77544,1.77293,1.77417,17819366965.0
2005-10-28 20:00:00,1.77407,1.77439,1.77319,1.77346,15396399969.0
2005-10-28 21:00:00,1.77348,1.77373,1.77313,1.77327,8909899984.0
2005-10-28 22:00:00,1.77334,1.77434,1.77251,1.77294,5727600006.0
2005-10-31 00:00:00,1.774,1.7748,1.7733,1.7746,1653600039.0
2005-10-31 01:00:00,1.7746,1.7755,1.7719,1.7755,1908000045.0
2005-10-31 02:00:00,1.77462,1.7755,1.77197,1.7755,3042100002.0
2005-10-31 03:00:00,1.77579,1.77631,1.77467,1.77631,3206949994.0
2005-10-31 04:00:00,1.77629,1.77641,1.7745,1.77467,3217699995.0
2005-10-31 05:00:00,1.77473,1.77525,1.77415,1.77525,3044670013.0
2005-10-31 06:00:00,1.77532,1.77558,1.77342,1.77342,3059000005.0
2005-10-31 07:00:00,1.77357,1.77555,1.77336,1.77497,3547500005.0
2005-10-31 08:00:00,1.77478,1.7761,1.77457,1.77606,3509099993.0
2005-10-31 09:00:00,1.77597,1.77847,1.77553,1.77754,3330699988.0
2005-10-31 10:00:00,1.77755,1.78137,1.77729,1.78075,3699599995.0
2005-10-31 11:00:00,1.78073,1.78217,1.77952,1.78019,3914899999.0
2005-10-31 12:00:00,1.78012,1.7804,1.77735,1.7783,3657669999.0
2005-10-31 13:00:00,1.77833,1.77833,1.77597,1.77732,4036599987.0
2005-10-31 14:00:00,1.77742,1.77939,1.77624,1.7769,3332900001.0
2005-10-31 15:00:00,1.77689,1.77702,1.77335,1.7737,3641569994.0
2005-10-31 16:00:00,1.77362,1.77492,1.77292,1.77328,3784416991.0
2005-10-31 17:00:00,1.7731,1.77332,1.76806,1.76918,3245949994.0
2005-10-31 18:00:00,1.76961,1.77055,1.76719,1.76867,33942596988.0
2005-10-31 19:00:00,1.76869,1.76952,1.76829,1.76853,16882849988.0
2005-10-31 20:00:00,1.7685,1.76868,1.76747,1.76848,16373949988.0
2005-10-31 21:00:00,1.7685,1.76998,1.76793,1.76993,8933100019.0
2005-10-31 22:00:00,1.77,1.77012,1.76848,1.76955,5962899990.0
2005-10-31 23:00:00,1.76959,1.77038,1.76913,1.76955,2699199998.0
2005-11-01 00:00:00,1.76928,1.77075,1.76688,1.76769,4257946992.0
2005-11-01 01:00:00,1.76734,1.76848,1.76726,1.76828,2674700006.0
2005-11-01 02:00:00,1.76832,1.76889,1.76752,1.76852,3658170002.0
2005-11-01 03:00:00,1.76863,1.76935,1.76726,1.76726,3063269999.0
2005-11-01 04:00:00,1.76728,1.76897,1.76728,1.76823,3280769999.0
2005-11-01 05:00:00,1.76827,1.76878,1.7674,1.76793,3126050001.0
2005-11-01 06:00:00,1.768,1.76827,1.7672,1.7681,2876649993.0
2005-11-01 07:00:00,1.76822,1.7683,1.76706,1.76798,3024470004.0
2005-11-01 08:00:00,1.76788,1.7681,1.76583,1.76692,3872000011.0
2005-11-01 09:00:00,1.76736,1.77082,1.76736,1.77077,3395200008.0
2005-11-01 10:00:00,1.77085,1.7721,1.76872,1.76894,3847549999.0
2005-11-01 11:00:00,1.76911,1.77131,1.76829,1.77002,4122046997.0
2005-11-01 12:00:00,1.76998,1.77078,1.76872,1.76989,3566096993.0
2005-11-01 13:00:00,1.77006,1.77016,1.76815,1.76893,3618800011.0
2005-11-01 14:00:00,1.76892,1.77015,1.76795,1.76926,3716149991.0
2005-11-01 15:00:00,1.76934,1.76978,1.76616,1.7665,4092100004.0
2005-11-01 16:00:00,1.76645,1.76688,1.76395,1.76488,3919946993.0
2005-11-01 17:00:00,1.76426,1.76469,1.76077,1.76107,3860650000.0
2005-11-01 18:00:00,1.76105,1.76385,1.76098,1.76248,33623300938.0
2005-11-01 19:00:00,1.76248,1.76322,1.76109,1.76295,17598219963.0
2005-11-01 20:00:00,1.7629,1.76373,1.7625,1.7631,15896886988.0
2005-11-01 21:00:00,1.76311,1.76456,1.76128,1.76373,9164669995.0
2005-11-01 22:00:00,1.76382,1.76561,1.76368,1.76528,5956199983.0
2005-11-01 23:00:00,1.76508,1.7664,1.76432,1.76505,3032499996.0
2005-11-02 00:00:00,1.76493,1.76682,1.76478,1.76637,3769850000.0
2005-11-02 01:00:00,1.76623,1.76689,1.76397,1.76428,2804349998.0
2005-11-02 02:00:00,1.76429,1.76441,1.7627,1.76315,3487499994.0
2005-11-02 03:00:00,1.7632,1.76449,1.7629,1.76424,2947850002.0
2005-11-02 04:00:00,1.76424,1.76585,1.76385,1.76558,3656799998.0
2005-11-02 05:00:00,1.76562,1.76723,1.7652,1.76633,3317549995.0
2005-11-02 06:00:00,1.76635,1.76723,1.76613,1.7667,3066099996.0
2005-11-02 07:00:00,1.76688,1.76739,1.76602,1.76627,3446199992.0
2005-11-02 08:00:00,1.76618,1.76727,1.76569,1.7669,3176200006.0
2005-11-02 09:00:00,1.76686,1.76696,1.7645,1.76571,3466050009.0
2005-11-02 10:00:00,1.76545,1.76569,1.76295,1.76418,3612299989.0
2005-11-02 11:00:00,1.76405,1.76609,1.76366,1.76528,3543200007.0
2005-11-02 12:00:00,1.76527,1.76682,1.76515,1.7663,3558000010.0
2005-11-02 13:00:00,1.76628,1.76628,1.76235,1.76481,3838199988.0
2005-11-02 14:00:00,1.7648,1.76651,1.76468,1.76537,3368999996.0
2005-11-02 15:00:00,1.76542,1.76967,1.76494,1.76945,4138600006.0
2005-11-02 16:00:00,1.76944,1.77152,1.76926,1.77014,3773400000.0
2005-11-02 17:00:00,1.77014,1.77532,1.7688,1.77434,3525599996.0
2005-11-02 18:00:00,1.77435,1.77618,1.77417,1.77515,32522486938.0
2005-11-02 19:00:00,1.77512,1.77698,1.7749,1.77496,17492949999.0
2005-11-02 20:00:00,1.77487,1.77584,1.77404,1.77576,16238039986.0
2005-11-02 21:00:00,1.77576,1.77662,1.77528,1.77595,8907299981.0
2005-11-02 22:00:00,1.77599,1.7763,1.77557,1.77615,5634899998.0
2005-11-02 23:00:00,1.77605,1.77679,1.77559,1.77655,2586699996.0
2005-11-03 00:00:00,1.7767,1.77692,1.77567,1.77604,4091799987.0
2005-11-03 01:00:00,1.77641,1.77655,1.7752,1.77567,2838799999.0
2005-11-03 02:00:00,1.77553,1.77572,1.77372,1.77516,3071800001.0
2005-11-03 03:00:00,1.77517,1.7753,1.7741,1.77489,2652500005.0
2005-11-03 04:00:00,1.77499,1.77538,1.77455,1.77482,3278700008.0
2005-11-03 05:00:00,1.77483,1.77566,1.77435,1.77532,3016249995.0
2005-11-03 06:00:00,1.77535,1.77581,1.77445,1.77491,2709499989.0
2005-11-03 07:00:00,1.77505,1.77515,1.77444,1.77483,3156870005.0
2005-11-03 08:00:00,1.77473,1.77473,1.7736,1.774,3169299992.0
2005-11-03 09:00:00,1.774,1.77466,1.77272,1.77464,3139599998.0
2005-11-03 10:00:00,1.77458,1.77555,1.77413,1.77525,3708999997.0
2005-11-03 11:00:00,1.7753,1.77832,1.7749,1.77658,4096269989.0
2005-11-03 12:00:00,1.77663,1.77861,1.77641,1.77675,3485120000.0
2005-11-03 13:00:00,1.77667,1.77773,1.77576,1.77717,3783199996.0
2005-11-03 14:00:00,1.77729,1.77904,1.77567,1.77567,3379689994.0
2005-11-03 15:00:00,1.77562,1.77568,1.77163,1.7731,3545799993.0
2005-11-03 16:00:00,1.7731,1.77519,1.77135,1.77429,4009699987.0
2005-11-03 17:00:00,1.77425,1.77594,1.77179,1.77573,3553720002.0
2005-11-03 18:00:00,1.7757,1.77609,1.77132,1.7715,33472849947.0
2005-11-03 19:00:00,1.77142,1.77168,1.76923,1.77076,17356900951.0
2005-11-03 20:00:00,1.77068,1.77228,1.77043,1.7712,16079500010.0
2005-11-03 21:00:00,1.77125,1.77239,1.77004,1.77069,8592449990.0
2005-11-03 22:00:00,1.7708,1.77127,1.76937,1.76995,5841999997.0
2005-11-03 23:00:00,1.76994,1.77116,1.7697,1.77065,2642499995.0
2005-11-04 00:00:00,1.77042,1.77131,1.76964,1.7697,3725049991.0
2005-11-04 01:00:00,1.7697,1.77104,1.76925,1.7708,3223000006.0
2005-11-04 02:00:00,1.77082,1.77087,1.76758,1.76869,3086500002.0
2005-11-04 03:00:00,1.76872,1.76987,1.7687,1.76953,3088547000.0
2005-11-04 04:00:00,1.76945,1.7705,1.76918,1.76939,3056649998.0
2005-11-04 05:00:00,1.76958,1.76981,1.76742,1.76748,2877900001.0
2005-11-04 06:00:00,1.76753,1.76769,1.76682,1.7669,2952169986.0
2005-11-04 07:00:00,1.76705,1.76801,1.76689,1.76712,2989099994.0
2005-11-04 08:00:00,1.76697,1.7675,1.76514,1.7672,3500149999.0
2005-11-04 09:00:00,1.76722,1.76768,1.76603,1.7669,3570116992.0
2005-11-04 10:00:00,1.76682,1.76849,1.76507,1.76725,3711349989.0
2005-11-04 11:00:00,1.7672,1.76742,1.76538,1.76644,4336199993.0
2005-11-04 12:00:00,1.7664,1.76658,1.76469,1.7662,3463469986.0
2005-11-04 13:00:00,1.76627,1.7663,1.7645,1.7645,3653400009.0
2005-11-04 14:00:00,1.76448,1.76507,1.7634,1.76393,3512319993.0
2005-11-04 15:00:00,1.76391,1.76865,1.76074,1.768,3979850007.0
2005-11-04 16:00:00,1.76795,1.77015,1.76234,1.76234,4276170012.0
2005-11-04 17:00:00,1.76152,1.76187,1.74786,1.74937,3623046998.0
2005-11-04 18:00:00,1.74933,1.75214,1.74861,1.7505,32972269988.0
2005-11-04 19:00:00,1.75055,1.75055,1.74564,1.74897,16962366958.0
2005-11-04 20:00:00,1.74889,1.75069,1.74877,1.74998,15588760970.0
2005-11-04 21:00:00,1.74999,1.75111,1.74962,1.75083,9000769994.0
2005-11-04 22:00:00,1.7509,1.75167,1.75052,1.75163,5697446995.0
2005-11-04 23:00:00,1.75156,1.75193,1.74885,1.74885,3096950010.0
2005-11-07 00:00:00,1.7461,1.7485,1.7449,1.748,1848000000.0
2005-11-07 01:00:00,1.748,1.7497,1.7467,1.7486,1881000000.0
2005-11-07 02:00:00,1.74789,1.74963,1.74673,1.74863,3400650001.0
2005-11-07 03:00:00,1.74861,1.75117,1.74818,1.75081,2923000003.0
2005-11-07 04:00:00,1.75057,1.7506,1.74942,1.7502,3083699992.0
2005-11-07 05:00:00,1.75028,1.75158,1.75003,1.75079,3059369995.0
2005-11-07 06:00:00,1.75081,1.75089,1.74974,1.74974,3258449989.0
2005-11-07 07:00:00,1.74987,1.7504,1.74884,1.74894,3081700001.0
2005-11-07 08:00:00,1.74895,1.75027,1.74858,1.74998,3581900000.0
2005-11-07 09:00:00,1.74997,1.75031,1.74541,1.74614,3874349999.0
2005-11-07 10:00:00,1.74608,1.74963,1.74524,1.74825,3831999993.0
2005-11-07 11:00:00,1.74838,1.75001,1.74675,1.7472,4298700001.0
2005-11-07 12:00:00,1.74709,1.74817,1.74648,1.74745,3683400001.0
2005-11-07 13:00:00,1.74746,1.74864,1.74688,1.74795,3806099990.0
2005-11-07 14:00:00,1.74794,1.74814,1.74535,1.74677,3548499996.0
2005-11-07 15:00:00,1.7468,1.74798,1.73904,1.73984,3968543990.0
2005-11-07 16:00:00,1.74004,1.74309,1.73994,1.74057,4154946982.0
2005-11-07 17:00:00,1.74037,1.74615,1.74022,1.74201,3646947007.0
2005-11-07 18:00:00,1.74176,1.74391,1.74101,1.74324,33636436973.0
2005-11-07 19:00:00,1.74329,1.74531,1.74227,1.74292,17513369962.0
2005-11-07 20:00:00,1.7428,1.74367,1.74238,1.74328,15743099978.0
2005-11-07 21:00:00,1.7433,1.74608,1.74298,1.74479,9394616998.0
2005-11-07 22:00:00,1.74483,1.74533,1.74405,1.74466,6095569999.0
2005-11-07 23:00:00,1.7446,1.74497,1.74349,1.74385,2992493986.0
2005-11-08 00:00:00,1.74346,1.74419,1.74141,1.74194,3936869997.0
2005-11-08 01:00:00,1.74205,1.74362,1.74191,1.74275,2695999998.0
2005-11-08 02:00:00,1.74277,1.74325,1.741,1.74159,3629950001.0
2005-11-08 03:00:00,1.74152,1.7418,1.73462,1.73589,4031349994.0
2005-11-08 04:00:00,1.73583,1.73795,1.7354,1.7366,3353369993.0
2005-11-08 05:00:00,1.73656,1.73835,1.73581,1.73828,3360599999.0
2005-11-08 06:00:00,1.73835,1.73853,1.73714,1.73717,3087400006.0
2005-11-08 07:00:00,1.73737,1.73859,1.73724,1.73818,3465300001.0
2005-11-08 08:00:00,1.738,1.73836,1.73705,1.73725,3584500002.0
2005-11-08 09:00:00,1.73722,1.73755,1.73551,1.73563,3846449991.0
2005-11-08 10:00:00,1.73562,1.73709,1.73372,1.7355,4009300001.0
2005-11-08 11:00:00,1.7354,1.73588,1.73271,1.73451,4167599998.0
2005-11-08 12:00:00,1.73452,1.73672,1.73378,1.73668,4005166999.0
2005-11-08 13:00:00,1.7366,1.7366,1.73398,1.73455,4053350000.0
2005-11-08 14:00:00,1.73457,1.73678,1.73404,1.7367,3743299996.0
2005-11-08 15:00:00,1.73668,1.73809,1.73563,1.73755,3981819999.0
2005-11-08 16:00:00,1.73765,1.74058,1.73693,1.73973,3920299991.0
2005-11-08 17:00:00,1.73956,1.74206,1.7388,1.7388,3410899997.0
2005-11-08 18:00:00,1.73897,1.74216,1.73897,1.74106,32883796983.0
2005-11-08 19:00:00,1.74105,1.74298,1.7405,1.74195,17164749977.0
2005-11-08 20:00:00,1.74189,1.74388,1.74162,1.74357,16261383978.0
2005-11-08 21:00:00,1.74351,1.74388,1.74251,1.74358,8835149997.0
2005-11-08 22:00:00,1.74356,1.74364,1.74217,1.74284,6236569997.0
2005-11-08 23:00:00,1.74276,1.74406,1.74254,1.74405,2610099997.0
2005-11-09 00:00:00,1.74398,1.74559,1.74313,1.74369,4094399982.0
2005-11-09 01:00:00,1.74365,1.74404,1.74231,1.74235,3334599996.0
2005-11-09 02:00:00,1.74229,1.74261,1.74142,1.74218,3037899999.0
2005-11-09 03:00:00,1.74217,1.74323,1.74178,1.74296,3224270002.0
2005-11-09 04:00:00,1.74285,1.74291,1.74123,1.74125,2861949988.0
2005-11-09 05:00:00,1.74117,1.74275,1.74112,1.74214,3019699997.0
2005-11-09 06:00:00,1.74222,1.74283,1.74118,1.74188,3148599990.0
2005-11-09 07:00:00,1.74205,1.74232,1.74132,1.74199,2899549994.0
2005-11-09 08:00:00,1.74184,1.7437,1.7416,1.74349,3516599996.0
2005-11-09 09:00:00,1.74347,1.74425,1.74194,1.74255,3417299999.0
2005-11-09 10:00:00,1.74245,1.74336,1.74139,1.7424,3623069995.0
2005-11-09 11:00:00,1.74228,1.74304,1.73912,1.73968,4108699989.0
2005-11-09 12:00:00,1.7398,1.74059,1.7379,1.73879,3628299982.0
2005-11-09 13:00:00,1.73893,1.73893,1.73609,1.73697,3906020001.0
2005-11-09 14:00:00,1.73695,1.73979,1.73688,1.7374,3605400002.0
2005-11-09 15:00:00,1.73741,1.74437,1.7374,1.74419,3903299990.0
2005-11-09 16:00:00,1.74435,1.74578,1.73798,1.73979,4173949993.0
2005-11-09 17:00:00,1.73963,1.74118,1.73777,1.74013,3606899994.0
2005-11-09 18:00:00,1.74013,1.74245,1.73865,1.74057,33286669975.0
2005-11-09 19:00:00,1.74051,1.7408,1.73731,1.73785,17288869975.0
2005-11-09 20:00:00,1.7378,1.74254,1.73754,1.74246,16332899998.0
2005-11-09 21:00:00,1.74255,1.7443,1.74255,1.74342,9095499984.0
2005-11-09 22:00:00,1.74337,1.74375,1.74244,1.74326,5967246981.0
2005-11-09 23:00:00,1.74301,1.7435,1.74234,1.74325,2495169996.0
2005-11-10 00:00:00,1.7429,1.74375,1.74219,1.74332,3499799997.0
2005-11-10 01:00:00,1.74325,1.74416,1.74261,1.74345,2998270009.0
2005-11-10 02:00:00,1.74345,1.74349,1.74161,1.74215,3116320001.0
2005-11-10 03:00:00,1.74223,1.74333,1.74167,1.74268,2460199995.0
2005-11-10 04:00:00,1.74265,1.7431,1.7422,1.74244,3142299990.0
2005-11-10 05:00:00,1.74252,1.74305,1.74165,1.74201,3017770002.0
2005-11-10 06:00:00,1.74199,1.74199,1.74025,1.7406,3206400012.0
2005-11-10 07:00:00,1.7408,1.74159,1.74022,1.74075,3004199998.0
2005-11-10 08:00:00,1.74067,1.74233,1.74034,1.74222,3617296989.0
2005-11-10 09:00:00,1.74218,1.74345,1.74129,1.74327,3504470001.0
2005-11-10 10:00:00,1.74325,1.74786,1.74214,1.74649,3818669992.0
2005-11-10 11:00:00,1.74647,1.74712,1.74397,1.74688,4053946997.0
2005-11-10 12:00:00,1.7469,1.74939,1.74614,1.74811,3625470000.0
2005-11-10 13:00:00,1.74832,1.75003,1.74784,1.7483,3700100000.0
2005-11-10 14:00:00,1.74847,1.74939,1.74632,1.74821,3530449999.0
2005-11-10 15:00:00,1.74813,1.75117,1.74609,1.74701,4353700002.0
2005-11-10 16:00:00,1.74717,1.74828,1.7439,1.74418,3997699994.0
2005-11-10 17:00:00,1.74401,1.74765,1.74214,1.74681,4066649996.0
2005-11-10 18:00:00,1.74695,1.74707,1.74434,1.74596,33114619987.0
2005-11-10 19:00:00,1.74594,1.74799,1.74586,1.74674,16877149983.0
2005-11-10 20:00:00,1.74668,1.74675,1.74489,1.74562,15632769974.0
2005-11-10 21:00:00,1.74559,1.74602,1.74078,1.74088,8976269992.0
2005-11-10 22:00:00,1.74153,1.74233,1.7396,1.74027,5860450005.0
2005-11-10 23:00:00,1.74026,1.74093,1.74006,1.74093,2937000001.0
2005-11-11 00:00:00,1.74103,1.74119,1.74001,1.74068,3934749992.0
2005-11-11 01:00:00,1.74079,1.74222,1.73917,1.73917,2983399997.0
2005-11-11 02:00:00,1.73907,1.74157,1.73898,1.74015,3079999998.0
2005-11-11 03:00:00,1.74015,1.74226,1.74001,1.7422,3090799999.0
2005-11-11 04:00:00,1.74217,1.74267,1.74125,1.74262,2983999994.0
2005-11-11 05:00:00,1.74265,1.74308,1.7409,1.74267,2858899998.0
2005-11-11 06:00:00,1.74274,1.74303,1.7416,1.74282,2983400002.0
2005-11-11 07:00:00,1.74289,1.74289,1.74052,1.74117,2835399993.0
2005-11-11 08:00:00,1.741,1.74297,1.74083,1.74291,3381099992.0
2005-11-11 09:00:00,1.74288,1.74333,1.74099,1.74241,3600199999.0
2005-11-11 10:00:00,1.74248,1.74318,1.74117,1.74166,3679849995.0
2005-11-11 11:00:00,1.74169,1.74174,1.73839,1.74006,4242970002.0
2005-11-11 12:00:00,1.74005,1.7411,1.73868,1.74069,3562900001.0
2005-11-11 13:00:00,1.74075,1.74161,1.73933,1.73967,3381469992.0
2005-11-11 14:00:00,1.7398,1.73981,1.73757,1.73787,3364850002.0
2005-11-11 15:00:00,1.73788,1.74032,1.73761,1.74023,3797699991.0
2005-11-11 16:00:00,1.74027,1.74107,1.73958,1.7401,3887469995.0
2005-11-11 17:00:00,1.73999,1.74068,1.73818,1.74038,3434846987.0
2005-11-11 18:00:00,1.74022,1.74069,1.73885,1.73958,32920749981.0
2005-11-11 19:00:00,1.73961,1.73998,1.73838,1.73858,16686270010.0
2005-11-11 20:00:00,1.7385,1.74042,1.73836,1.73977,16247850014.0
2005-11-11 21:00:00,1.73975,1.73985,1.73925,1.73935,8847319980.0
2005-11-11 22:00:00,1.7394,1.74192,1.73927,1.74192,5521296971.0
2005-11-11 23:00:00,1.74184,1.74184,1.74064,1.74145,2565969995.0
2005-11-14 00:00:00,1.7422,1.7424,1.7418,1.7424,2444600000.0
2005-11-14 01:00:00,1.7421,1.7426,1.74,1.7404,4314000000.0
2005-11-14 02:00:00,1.74212,1.74232,1.7396,1.74032,3316699999.0
2005-11-14 03:00:00,1.74034,1.74242,1.74031,1.74231,2879299993.0
2005-11-14 04:00:00,1.74218,1.74253,1.7416,1.74218,2851096989.0
2005-11-14 05:00:00,1.74225,1.74276,1.74105,1.74263,2626019987.0
2005-11-14 06:00:00,1.74269,1.74525,1.74269,1.74484,3429899999.0
2005-11-14 07:00:00,1.74457,1.74521,1.74413,1.7443,3383550000.0
2005-11-14 08:00:00,1.7441,1.74527,1.74383,1.74392,3509519999.0
2005-11-14 09:00:00,1.74397,1.74492,1.74285,1.74371,3046199996.0
2005-11-14 10:00:00,1.74372,1.74742,1.74342,1.74691,3892399999.0
2005-11-14 11:00:00,1.74683,1.74943,1.74676,1.74802,4071349992.0
2005-11-14 12:00:00,1.74803,1.74826,1.7449,1.74615,3539916986.0
2005-11-14 13:00:00,1.74607,1.74648,1.74356,1.74375,3619500007.0
2005-11-14 14:00:00,1.74385,1.74422,1.74084,1.74084,3678399989.0
2005-11-14 15:00:00,1.74081,1.74105,1.73622,1.7377,3814799988.0
2005-11-14 16:00:00,1.73782,1.7389,1.73724,1.73791,4087120012.0
2005-11-14 17:00:00,1.73804,1.73824,1.73471,1.73798,3885499992.0
2005-11-14 18:00:00,1.73807,1.73816,1.73417,1.73451,32845226941.0
2005-11-14 19:00:00,1.73458,1.73697,1.73446,1.73683,16793733985.0
2005-11-14 20:00:00,1.73692,1.7392,1.73674,1.73764,16233493971.0
2005-11-14 21:00:00,1.73758,1.73798,1.73689,1.73697,8828120026.0
2005-11-14 22:00:00,1.73703,1.73804,1.73701,1.73765,5467619986.0
2005-11-14 23:00:00,1.7376,1.73814,1.73635,1.73675,2430796994.0
2005-11-15 00:00:00,1.73675,1.73725,1.73548,1.7372,4036300006.0
2005-11-15 01:00:00,1.73711,1.73815,1.73685,1.7371,2942599995.0
2005-11-15 02:00:00,1.7371,1.73917,1.73697,1.73909,3018199993.0
2005-11-15 03:00:00,1.73916,1.73943,1.73737,1.73795,2799299992.0
2005-11-15 04:00:00,1.7379,1.73835,1.7373,1.73792,2869299997.0
2005-11-15 05:00:00,1.73805,1.73815,1.7369,1.7378,2530099990.0
2005-11-15 06:00:00,1.73785,1.7387,1.73718,1.7376,2779300021.0
2005-11-15 07:00:00,1.73779,1.73785,1.73638,1.73653,2757649994.0
2005-11-15 08:00:00,1.73653,1.73802,1.73647,1.73732,3264919995.0
2005-11-15 09:00:00,1.73732,1.73931,1.73656,1.73837,3516000017.0
2005-11-15 10:00:00,1.73832,1.7395,1.73756,1.73774,4045449999.0
2005-11-15 11:00:00,1.73778,1.73862,1.73545,1.73575,4263770012.0
2005-11-15 12:00:00,1.73573,1.73578,1.73194,1.73239,4211096980.0
2005-11-15 13:00:00,1.73237,1.73368,1.73169,1.73176,3865199993.0
2005-11-15 14:00:00,1.73177,1.73289,1.73042,1.73286,3718920008.0
2005-11-15 15:00:00,1.73295,1.73591,1.73116,1.73385,4091849984.0
2005-11-15 16:00:00,1.73373,1.73544,1.73318,1.73361,3877000002.0
2005-11-15 17:00:00,1.73345,1.73616,1.73096,1.7326,3581099987.0
2005-11-15 18:00:00,1.73262,1.73839,1.73227,1.73608,33559776984.0
2005-11-15 19:00:00,1.73605,1.73737,1.73294,1.73328,17251296993.0
2005-11-15 20:00:00,1.73321,1.73491,1.7331,1.7343,16167590020.0
2005-11-15 21:00:00,1.73422,1.73434,1.73198,1.73304,9059670002.0
2005-11-15 22:00:00,1.73307,1.73585,1.73262,1.73565,5929869990.0
2005-11-15 23:00:00,1.73569,1.73582,1.73434,1.73505,3129600005.0
2005-11-16 00:00:00,1.73503,1.73525,1.73425,1.73467,3038170003.0
2005-11-16 01:00:00,1.73468,1.73638,1.73468,1.736,2710500001.0
2005-11-16 02:00:00,1.73601,1.73665,1.73504,1.73509,3206950002.0
2005-11-16 03:00:00,1.73495,1.73559,1.73455,1.73506,3089599994.0
2005-11-16 04:00:00,1.73502,1.73545,1.73463,1.73533,2441300005.0
2005-11-16 05:00:00,1.73532,1.73568,1.73441,1.7345,2726500000.0
2005-11-16 06:00:00,1.73458,1.73463,1.73309,1.7335,2732619991.0
2005-11-16 07:00:00,1.7336,1.73415,1.73308,1.73409,3020750001.0
2005-11-16 08:00:00,1.73408,1.73462,1.73338,1.7335,3414949995.0
2005-11-16 09:00:00,1.73347,1.73508,1.73324,1.73402,3257949996.0
2005-11-16 10:00:00,1.73403,1.73588,1.73389,1.7349,4266000000.0
2005-11-16 11:00:00,1.73482,1.73502,1.73323,1.73417,3910449986.0
2005-11-16 12:00:00,1.73413,1.73418,1.72423,1.72465,3874216975.0
2005-11-16 13:00:00,1.7246,1.72645,1.72378,1.72516,4035700005.0
2005-11-16 14:00:00,1.72503,1.72617,1.72503,1.72579,3469346990.0
2005-11-16 15:00:00,1.72578,1.72592,1.72339,1.72525,3803069993.0
2005-11-16 16:00:00,1.72501,1.72501,1.71548,1.7156,4303100000.0
2005-11-16 17:00:00,1.71554,1.71698,1.71367,1.71486,3564649981.0
2005-11-16 18:00:00,1.71468,1.71906,1.71468,1.71612,33374283990.0
2005-11-16 19:00:00,1.71623,1.71816,1.71558,1.71752,17522819984.0
2005-11-16 20:00:00,1.71752,1.71864,1.71738,1.71794,15863099992.0
2005-11-16 21:00:00,1.71786,1.71791,1.71597,1.71759,8526193965.0
2005-11-16 22:00:00,1.71759,1.71794,1.717,1.71705,5669100002.0
2005-11-16 23:00:00,1.71693,1.71695,1.71586,1.71615,3167100001.0
2005-11-17 00:00:00,1.71612,1.71801,1.7157,1.71758,3297800007.0
2005-11-17 01:00:00,1.71746,1.71839,1.71674,1.7183,2621719991.0
2005-11-17 02:00:00,1.71831,1.71961,1.71822,1.71849,3225749986.0
2005-11-17 03:00:00,1.71847,1.71865,1.7174,1.71768,2822800002.0
2005-11-17 04:00:00,1.71757,1.71787,1.71501,1.71605,3515750002.0
2005-11-17 05:00:00,1.71602,1.71866,1.71585,1.71777,3053469990.0
2005-11-17 06:00:00,1.71773,1.71858,1.71694,1.71752,3041499990.0
2005-11-17 07:00:00,1.71761,1.7184,1.71712,1.71763,2919549998.0
2005-11-17 08:00:00,1.71753,1.71797,1.71687,1.71707,3065099998.0
2005-11-17 09:00:00,1.71716,1.71896,1.71533,1.7178,3484900001.0
2005-11-17 10:00:00,1.71758,1.71976,1.71588,1.71862,3603549997.0
2005-11-17 11:00:00,1.71863,1.72182,1.71854,1.71929,4253599998.0
2005-11-17 12:00:00,1.71922,1.71948,1.71689,1.71789,3679296985.0
2005-11-17 13:00:00,1.71783,1.71911,1.71732,1.71845,4099899973.0
2005-11-17 14:00:00,1.71843,1.72059,1.71834,1.71936,3689936996.0
2005-11-17 15:00:00,1.71931,1.72025,1.71767,1.71792,3850700001.0
2005-11-17 16:00:00,1.71791,1.72039,1.71621,1.71797,4179700001.0
2005-11-17 17:00:00,1.71788,1.72085,1.71787,1.72028,3863420010.0
2005-11-17 18:00:00,1.72045,1.72116,1.71831,1.71864,34148656954.0
2005-11-17 19:00:00,1.71867,1.71992,1.71792,1.71828,17300019999.0
2005-11-17 20:00:00,1.7182,1.72225,1.7182,1.72101,15883289979.0
2005-11-17 21:00:00,1.72094,1.72162,1.71852,1.72007,9206949990.0
2005-11-17 22:00:00,1.72005,1.72006,1.71851,1.71905,5639750009.0
2005-11-17 23:00:00,1.71896,1.71995,1.71873,1.71895,3005199999.0
2005-11-18 00:00:00,1.71893,1.71899,1.71768,1.7182,3313499993.0
2005-11-18 01:00:00,1.71818,1.71958,1.71809,1.71928,2733599998.0
2005-11-18 02:00:00,1.71932,1.72052,1.71919,1.71944,3062299997.0
2005-11-18 03:00:00,1.71952,1.72034,1.71895,1.71922,3004899991.0
2005-11-18 04:00:00,1.71928,1.71961,1.71813,1.7187,2854999999.0
2005-11-18 05:00:00,1.71855,1.71876,1.71594,1.71654,3143970004.0
2005-11-18 06:00:00,1.71656,1.71671,1.7145,1.71641,3027099991.0
2005-11-18 07:00:00,1.71656,1.7182,1.71644,1.71777,3087596989.0
2005-11-18 08:00:00,1.71772,1.71783,1.71645,1.71688,3342500014.0
2005-11-18 09:00:00,1.71692,1.71729,1.71393,1.71444,3834999993.0
2005-11-18 10:00:00,1.71395,1.71395,1.71045,1.71143,4159819991.0
2005-11-18 11:00:00,1.7114,1.71289,1.70977,1.71132,4120950012.0
2005-11-18 12:00:00,1.71132,1.71253,1.71051,1.71194,3809100007.0
2005-11-18 13:00:00,1.71195,1.71332,1.71107,1.71215,4250500001.0
2005-11-18 14:00:00,1.71208,1.71546,1.71203,1.71431,3712399989.0
2005-11-18 15:00:00,1.71435,1.71577,1.71185,1.71417,3842099989.0
2005-11-18 16:00:00,1.71437,1.72225,1.71397,1.72005,4307470003.0
2005-11-18 17:00:00,1.71988,1.72051,1.71252,1.71325,3697246998.0
2005-11-18 18:00:00,1.71318,1.71693,1.71296,1.71437,32647760036.0
2005-11-18 19:00:00,1.7143,1.71658,1.71344,1.71563,16585696965.0
2005-11-18 20:00:00,1.7156,1.7179,1.71525,1.71681,15698519982.0
2005-11-18 21:00:00,1.71688,1.71747,1.71629,1.71654,9015917012.0
2005-11-18 22:00:00,1.71656,1.71775,1.71605,1.71755,5876339996.0
2005-11-18 23:00:00,1.71745,1.71782,1.71674,1.71725,3154799993.0
2005-11-21 00:00:00,1.7169,1.7172,1.7161,1.7169,1328700000.0
2005-11-21 01:00:00,1.7168,1.717,1.7153,1.7159,1545000000.0
2005-11-21 02:00:00,1.71668,1.7168,1.71515,1.71568,3050299998.0
2005-11-21 03:00:00,1.71592,1.71624,1.71409,1.71475,2521199999.0
2005-11-21 04:00:00,1.71475,1.71682,1.71475,1.71612,2694399998.0
2005-11-21 05:00:00,1.71615,1.71787,1.71605,1.71762,2942300000.0
2005-11-21 06:00:00,1.71771,1.71782,1.71652,1.7173,2803619993.0
2005-11-21 07:00:00,1.71747,1.71831,1.71724,1.718,2889499984.0
2005-11-21 08:00:00,1.71789,1.71795,1.71655,1.71762,3975599998.0
2005-11-21 09:00:00,1.7176,1.71899,1.71695,1.71755,3262849991.0
2005-11-21 10:00:00,1.71745,1.72153,1.71551,1.71868,3362049996.0
2005-11-21 11:00:00,1.71862,1.72217,1.71861,1.72069,4136649999.0
2005-11-21 12:00:00,1.7206,1.7206,1.71778,1.7196,3771499991.0
2005-11-21 13:00:00,1.71956,1.72103,1.7191,1.71933,3781000000.0
2005-11-21 14:00:00,1.71907,1.72075,1.71896,1.7202,3285749998.0
2005-11-21 15:00:00,1.72024,1.72152,1.71759,1.72112,3762020011.0
2005-11-21 16:00:00,1.72105,1.7243,1.72066,1.72247,3801070002.0
2005-11-21 17:00:00,1.72215,1.72324,1.71679,1.71849,4009850000.0
2005-11-21 18:00:00,1.71845,1.7199,1.71533,1.71608,33154003961.0
2005-11-21 19:00:00,1.71605,1.71868,1.71589,1.71744,17751749991.0
2005-11-21 20:00:00,1.7174,1.71832,1.71653,1.71732,16219993978.0
2005-11-21 21:00:00,1.71725,1.71838,1.71708,1.71778,8917596980.0
2005-11-21 22:00:00,1.7177,1.71797,1.71627,1.71767,5547199999.0
2005-11-21 23:00:00,1.71747,1.71809,1.71526,1.71535,2773799991.0
2005-11-22 00:00:00,1.71532,1.71595,1.71485,1.71492,3686399985.0
2005-11-22 01:00:00,1.71488,1.71549,1.71485,1.71543,2800199988.0
2005-11-22 02:00:00,1.71548,1.71687,1.71502,1.71621,3049070008.0
2005-11-22 03:00:00,1.71626,1.71675,1.71592,1.7165,2907199996.0
2005-11-22 04:00:00,1.7165,1.71665,1.71572,1.71592,2680599994.0
2005-11-22 05:00:00,1.71597,1.7162,1.71545,1.71588,2395246994.0
2005-11-22 06:00:00,1.71595,1.71691,1.71585,1.7167,2544749997.0
2005-11-22 07:00:00,1.7169,1.71711,1.71592,1.71639,3141600000.0
2005-11-22 08:00:00,1.7164,1.71737,1.71628,1.71688,3009500007.0
2005-11-22 09:00:00,1.71692,1.71749,1.71533,1.71665,3386469999.0
2005-11-22 10:00:00,1.71653,1.71688,1.71139,1.71254,3550000000.0
2005-11-22 11:00:00,1.71237,1.71281,1.71046,1.71079,4064800002.0
2005-11-22 12:00:00,1.71083,1.71266,1.71081,1.71207,4197249990.0
2005-11-22 13:00:00,1.71195,1.71351,1.71114,1.71144,3896399988.0
2005-11-22 14:00:00,1.71135,1.7131,1.70947,1.71075,3610120002.0
2005-11-22 15:00:00,1.71072,1.71115,1.70808,1.709,3769600001.0
2005-11-22 16:00:00,1.70895,1.71062,1.70822,1.70875,3774049986.0
2005-11-22 17:00:00,1.70853,1.71303,1.70665,1.71125,3742869993.0
2005-11-22 18:00:00,1.71139,1.7147,1.71139,1.71346,33347739978.0
2005-11-22 19:00:00,1.7135,1.71614,1.71338,1.71399,17650450008.0
2005-11-22 20:00:00,1.71397,1.71476,1.71269,1.71441,15406799959.0
2005-11-22 21:00:00,1.71451,1.72344,1.71451,1.72127,9351599995.0
2005-11-22 22:00:00,1.72127,1.72231,1.72059,1.72165,6157616978.0
2005-11-22 23:00:00,1.72154,1.7225,1.72114,1.72205,2898146989.0
2005-11-23 00:00:00,1.72202,1.72247,1.72133,1.7222,3158250002.0
2005-11-23 01:00:00,1.72218,1.72232,1.72068,1.72082,2656799997.0
2005-11-23 02:00:00,1.72081,1.72085,1.71745,1.71851,3400499996.0
2005-11-23 03:00:00,1.7186,1.72062,1.71827,1.72015,2717600009.0
2005-11-23 04:00:00,1.72017,1.72103,1.71954,1.71959,2784550000.0
2005-11-23 05:00:00,1.71958,1.72055,1.71925,1.7205,2485769997.0
2005-11-23 06:00:00,1.72048,1.72246,1.72042,1.72179,3001599998.0
2005-11-23 07:00:00,1.72195,1.72313,1.72167,1.72308,3104699996.0
2005-11-23 08:00:00,1.72301,1.72575,1.72241,1.72473,3539750003.0
2005-11-23 09:00:00,1.72465,1.72546,1.72253,1.72495,3621896994.0
2005-11-23 10:00:00,1.72492,1.7253,1.72248,1.723,3571069995.0
2005-11-23 11:00:00,1.72293,1.72293,1.71982,1.722,4335499993.0
2005-11-23 12:00:00,1.72187,1.72541,1.72105,1.72404,3475569999.0
2005-11-23 13:00:00,1.72417,1.72419,1.71951,1.7206,3802169989.0
2005-11-23 14:00:00,1.72058,1.72182,1.7199,1.72043,3592450000.0
2005-11-23 15:00:00,1.7204,1.7234,1.7192,1.72202,3378199987.0
2005-11-23 16:00:00,1.72206,1.72429,1.72178,1.72268,3738349991.0
2005-11-23 17:00:00,1.7227,1.72345,1.72012,1.72106,3504700002.0
2005-11-23 18:00:00,1.72124,1.72158,1.71937,1.72106,33315699994.0
2005-11-23 19:00:00,1.7211,1.72228,1.72013,1.72118,17271566997.0
2005-11-23 20:00:00,1.72122,1.72295,1.72049,1.72252,15821719974.0
2005-11-23 21:00:00,1.72248,1.72361,1.72201,1.72305,9335269972.0
2005-11-23 22:00:00,1.72308,1.72367,1.72287,1.72355,5588199989.0
2005-11-23 23:00:00,1.72335,1.72375,1.7227,1.72375,2576099993.0
2005-11-24 00:00:00,1.72372,1.72375,1.72246,1.72282,4160119999.0
2005-11-24 01:00:00,1.72278,1.72285,1.72097,1.72149,2812000003.0
2005-11-24 02:00:00,1.72159,1.72367,1.72082,1.72353,3468799996.0
2005-11-24 03:00:00,1.72342,1.7235,1.72207,1.72318,2979100002.0
2005-11-24 04:00:00,1.72308,1.72345,1.72261,1.72283,2795299993.0
2005-11-24 05:00:00,1.72285,1.72297,1.72245,1.72268,2688700007.0
2005-11-24 06:00:00,1.72272,1.72296,1.72235,1.72258,2911666984.0
2005-11-24 07:00:00,1.72277,1.72314,1.72163,1.7217,3138900000.0
2005-11-24 08:00:00,1.7215,1.72198,1.71998,1.72015,3454800001.0
2005-11-24 09:00:00,1.72017,1.72345,1.71978,1.72333,3424549994.0
2005-11-24 10:00:00,1.72326,1.72367,1.72176,1.72351,3856900010.0
2005-11-24 11:00:00,1.72361,1.72478,1.72196,1.72307,4084339983.0
2005-11-24 12:00:00,1.723,1.72832,1.72244,1.72655,3761449997.0
2005-11-24 13:00:00,1.72661,1.72661,1.72368,1.72436,3617570006.0
2005-11-24 14:00:00,1.72446,1.72545,1.72354,1.72367,3510349987.0
2005-11-24 15:00:00,1.72362,1.7253,1.72356,1.72523,3468400000.0
2005-11-24 16:00:00,1.72528,1.72592,1.7234,1.72401,3892000000.0
2005-11-24 17:00:00,1.72393,1.72449,1.72334,1.72357,3241800000.0
2005-11-24 18:00:00,1.72367,1.72388,1.72153,1.72195,33362019977.0
2005-11-24 19:00:00,1.72198,1.72256,1.72137,1.72144,17184169988.0
2005-11-24 20:00:00,1.72141,1.72234,1.72141,1.72178,15913069993.0
2005-11-24 21:00:00,1.7218,1.72314,1.72175,1.72229,9052359983.0
2005-11-24 22:00:00,1.72233,1.72275,1.72205,1.72258,5577869992.0
2005-11-24 23:00:00,1.72235,1.72295,1.72199,1.72235,2346747001.0
2005-11-25 00:00:00,1.72233,1.72278,1.72109,1.72168,3852799999.0
2005-11-25 01:00:00,1.72168,1.72235,1.72151,1.722,2627200001.0
2005-11-25 02:00:00,1.72201,1.72202,1.72105,1.72126,3294549996.0
2005-11-25 03:00:00,1.72124,1.72255,1.72108,1.72225,2787499998.0
2005-11-25 04:00:00,1.72214,1.72258,1.72022,1.72242,2948449991.0
2005-11-25 05:00:00,1.72249,1.7231,1.72201,1.72253,2742469996.0
2005-11-25 06:00:00,1.72255,1.72265,1.72152,1.7224,3172299993.0
2005-11-25 07:00:00,1.72253,1.72253,1.72135,1.72207,2688999997.0
2005-11-25 08:00:00,1.72196,1.72271,1.72125,1.72128,3535149990.0
2005-11-25 09:00:00,1.72127,1.72161,1.71834,1.71864,3051350004.0
2005-11-25 10:00:00,1.71853,1.72018,1.71693,1.71906,3833350003.0
2005-11-25 11:00:00,1.71898,1.71917,1.7173,1.71853,3939319997.0
2005-11-25 12:00:00,1.71852,1.7204,1.71748,1.72024,3490000001.0
2005-11-25 13:00:00,1.72027,1.72098,1.71897,1.71897,3551499993.0
2005-11-25 14:00:00,1.719,1.7205,1.71889,1.71949,3472699995.0
2005-11-25 15:00:00,1.71962,1.72205,1.71962,1.72043,3965700002.0
2005-11-25 16:00:00,1.72055,1.7222,1.71898,1.71929,3581149992.0
2005-11-25 17:00:00,1.71919,1.71935,1.71543,1.71562,3467800001.0
2005-11-25 18:00:00,1.71575,1.71693,1.71438,1.71498,33608049952.0
2005-11-25 19:00:00,1.71507,1.71581,1.71221,1.71285,16599289994.0
2005-11-25 20:00:00,1.71277,1.71351,1.71259,1.7132,15706399980.0
2005-11-25 21:00:00,1.71319,1.71408,1.7125,1.71333,8816000013.0
2005-11-25 22:00:00,1.7134,1.71419,1.71312,1.71395,5725149992.0
2005-11-25 23:00:00,1.7139,1.71451,1.71365,1.71425,2462650002.0
2005-11-28 00:00:00,1.7126,1.7148,1.7126,1.7146,1099800000.0
2005-11-28 01:00:00,1.7145,1.7145,1.71,1.7106,1522800000.0
2005-11-28 02:00:00,1.71415,1.71418,1.70981,1.71029,3384699991.0
2005-11-28 03:00:00,1.71025,1.71184,1.71025,1.71128,2696799997.0
2005-11-28 04:00:00,1.71114,1.7119,1.7099,1.71073,2997096997.0
2005-11-28 05:00:00,1.71075,1.71089,1.71035,1.7108,2374500003.0
2005-11-28 06:00:00,1.71082,1.71218,1.71054,1.71201,2883799995.0
2005-11-28 07:00:00,1.71215,1.71239,1.7115,1.71212,2930049998.0
2005-11-28 08:00:00,1.71215,1.71281,1.71181,1.71238,3264520008.0
2005-11-28 09:00:00,1.71242,1.71245,1.70737,1.70775,3403846989.0
2005-11-28 10:00:00,1.7074,1.7074,1.70474,1.70647,4042499992.0
2005-11-28 11:00:00,1.70643,1.71018,1.70634,1.71018,3897469994.0
2005-11-28 12:00:00,1.70999,1.71096,1.70862,1.71032,3745849998.0
2005-11-28 13:00:00,1.7106,1.71068,1.70885,1.7105,3509896987.0
2005-11-28 14:00:00,1.71047,1.71129,1.70852,1.71012,3641100002.0
2005-11-28 15:00:00,1.7103,1.71087,1.70833,1.70933,3833350000.0
2005-11-28 16:00:00,1.70937,1.71192,1.70904,1.70917,3707700006.0
2005-11-28 17:00:00,1.70909,1.71991,1.70909,1.71991,3350400001.0
2005-11-28 18:00:00,1.72005,1.72229,1.71943,1.72152,33113626941.0
2005-11-28 19:00:00,1.72163,1.72209,1.71941,1.72142,17595000012.0
2005-11-28 20:00:00,1.72144,1.72904,1.72144,1.72775,15897720006.0
2005-11-28 21:00:00,1.72771,1.73407,1.72742,1.73249,8962869961.0
2005-11-28 22:00:00,1.73243,1.73278,1.72915,1.73071,5595299977.0
2005-11-28 23:00:00,1.73058,1.73125,1.72888,1.72923,3115100003.0
2005-11-29 00:00:00,1.72923,1.7297,1.72834,1.7284,3268299994.0
2005-11-29 01:00:00,1.72838,1.72878,1.72736,1.72771,2716746993.0
2005-11-29 02:00:00,1.72776,1.72911,1.72739,1.72788,3225450007.0
2005-11-29 03:00:00,1.72792,1.72827,1.72332,1.72408,3300219995.0
2005-11-29 04:00:00,1.72405,1.7242,1.72103,1.72137,3028099997.0
2005-11-29 05:00:00,1.72152,1.7231,1.72129,1.7224,2848699996.0
2005-11-29 06:00:00,1.72242,1.72359,1.72226,1.7231,2450349998.0
2005-11-29 07:00:00,1.72331,1.72414,1.72317,1.72372,3156720006.0
2005-11-29 08:00:00,1.72376,1.72414,1.72245,1.72302,3803849989.0
2005-11-29 09:00:00,1.72308,1.72648,1.72239,1.72539,3658549991.0
2005-11-29 10:00:00,1.72526,1.72632,1.72477,1.72528,3616499998.0
2005-11-29 11:00:00,1.72516,1.72559,1.7237,1.72422,3944449998.0
2005-11-29 12:00:00,1.72422,1.7254,1.72257,1.72462,3519700000.0
2005-11-29 13:00:00,1.72464,1.7252,1.72403,1.72508,3665100000.0
2005-11-29 14:00:00,1.72522,1.72669,1.72404,1.72408,3394347003.0
2005-11-29 15:00:00,1.72403,1.72403,1.71927,1.71938,4301946989.0
2005-11-29 16:00:00,1.71932,1.72158,1.7186,1.72152,4034500005.0
2005-11-29 17:00:00,1.72121,1.72121,1.71433,1.717,3813400004.0
2005-11-29 18:00:00,1.71692,1.72095,1.71672,1.71995,32857919991.0
2005-11-29 19:00:00,1.7199,1.7199,1.7169,1.71935,17359119993.0
2005-11-29 20:00:00,1.71932,1.72095,1.71932,1.7197,15614739966.0
2005-11-29 21:00:00,1.71977,1.72072,1.71949,1.71988,9208816990.0
2005-11-29 22:00:00,1.71979,1.71981,1.71837,1.71865,5228246989.0
2005-11-29 23:00:00,1.71856,1.71927,1.71737,1.71765,2718519998.0
2005-11-30 00:00:00,1.71762,1.71772,1.71613,1.7162,3220770008.0
2005-11-30 01:00:00,1.71625,1.71666,1.71612,1.71645,2509549990.0
2005-11-30 02:00:00,1.71638,1.71804,1.71608,1.71764,3790139992.0
2005-11-30 03:00:00,1.71765,1.71779,1.71714,1.71748,2603499998.0
2005-11-30 04:00:00,1.71748,1.71859,1.71724,1.71808,2815549995.0
2005-11-30 05:00:00,1.7182,1.71916,1.71807,1.7189,3323299993.0
2005-11-30 06:00:00,1.71895,1.71902,1.71734,1.71784,2955350002.0
2005-11-30 07:00:00,1.71779,1.7216,1.71763,1.72139,3062449996.0
2005-11-30 08:00:00,1.72131,1.72149,1.72016,1.72068,3337499987.0
2005-11-30 09:00:00,1.72068,1.721,1.71825,1.7207,3334719990.0
2005-11-30 10:00:00,1.72053,1.7225,1.71976,1.72013,3757600002.0
2005-11-30 11:00:00,1.72013,1.72342,1.71999,1.72305,4011869996.0
2005-11-30 12:00:00,1.723,1.72624,1.72282,1.72565,3939599991.0
2005-11-30 13:00:00,1.72575,1.72736,1.72541,1.7268,4088599997.0
2005-11-30 14:00:00,1.72688,1.72706,1.72437,1.72472,3333399999.0
2005-11-30 15:00:00,1.72488,1.72805,1.72439,1.7252,4094999998.0
2005-11-30 16:00:00,1.72535,1.72726,1.72468,1.72672,4100399992.0
2005-11-30 17:00:00,1.7266,1.73446,1.72552,1.73035,3829169992.0
2005-11-30 18:00:00,1.73002,1.73279,1.72986,1.73171,33007340031.0
2005-11-30 19:00:00,1.73169,1.73302,1.73134,1.73233,16881787003.0
2005-11-30 20:00:00,1.73235,1.73312,1.7275,1.72864,16215249983.0
2005-11-30 21:00:00,1.72866,1.72996,1.72846,1.72898,9146846993.0
2005-11-30 22:00:00,1.72872,1.72935,1.72798,1.72903,5574149995.0
2005-11-30 23:00:00,1.72899,1.7299,1.72864,1.72915,3197549989.0
2005-12-01 00:00:00,1.72913,1.72971,1.72845,1.7289,3256446999.0
2005-12-01 01:00:00,1.72876,1.72998,1.7286,1.7298,2456369993.0
2005-12-01 02:00:00,1.73002,1.73056,1.72863,1.72875,3155649998.0
2005-12-01 03:00:00,1.72884,1.7298,1.72823,1.7285,2824999999.0
2005-12-01 04:00:00,1.72847,1.72942,1.72787,1.72843,2730800004.0
2005-12-01 05:00:00,1.72847,1.72952,1.72808,1.72889,2792749996.0
2005-12-01 06:00:00,1.72897,1.72956,1.72785,1.7279,3113199991.0
2005-12-01 07:00:00,1.72804,1.72859,1.72764,1.72843,3075396987.0
2005-12-01 08:00:00,1.72843,1.73062,1.72799,1.72806,3391049991.0
2005-12-01 09:00:00,1.72813,1.73065,1.72763,1.73041,3554299994.0
2005-12-01 10:00:00,1.73058,1.73236,1.73022,1.73113,3432749999.0
2005-12-01 11:00:00,1.73108,1.73215,1.73009,1.73211,4235399990.0
2005-12-01 12:00:00,1.73211,1.73211,1.73017,1.73073,3551469984.0
2005-12-01 13:00:00,1.73072,1.73072,1.72671,1.728,3799199994.0
2005-12-01 14:00:00,1.72808,1.731,1.72798,1.73037,3673119994.0
2005-12-01 15:00:00,1.73029,1.73047,1.72604,1.72769,3882299997.0
2005-12-01 16:00:00,1.72735,1.7289,1.72622,1.72738,4139049999.0
2005-12-01 17:00:00,1.72742,1.72992,1.72626,1.72968,3935549995.0
2005-12-01 18:00:00,1.72981,1.73124,1.72831,1.72874,32795556965.0
2005-12-01 19:00:00,1.7287,1.73287,1.72865,1.73273,16808446997.0
2005-12-01 20:00:00,1.73266,1.73397,1.73105,1.73332,16021416996.0
2005-12-01 21:00:00,1.73332,1.73385,1.73148,1.73225,9081970014.0
2005-12-01 22:00:00,1.73233,1.73266,1.72998,1.72999,5881770010.0
2005-12-01 23:00:00,1.72997,1.73085,1.72986,1.73085,2764700011.0
2005-12-02 00:00:00,1.73083,1.73157,1.73019,1.7315,3816670006.0
2005-12-02 01:00:00,1.73148,1.73239,1.73145,1.73239,2412970004.0
2005-12-02 02:00:00,1.7325,1.73307,1.73043,1.73095,3440699993.0
2005-12-02 03:00:00,1.73096,1.73157,1.72954,1.72991,2516500002.0
2005-12-02 04:00:00,1.72981,1.73073,1.7295,1.73053,3028900010.0
2005-12-02 05:00:00,1.73057,1.73152,1.73017,1.73075,2478999984.0
2005-12-02 06:00:00,1.73079,1.73079,1.72975,1.72997,2525400000.0
2005-12-02 07:00:00,1.73015,1.73079,1.73,1.73039,3120949996.0
2005-12-02 08:00:00,1.73037,1.7307,1.72951,1.72985,3406999996.0
2005-12-02 09:00:00,1.72983,1.73038,1.72701,1.72844,3684249995.0
2005-12-02 10:00:00,1.72875,1.72947,1.72733,1.72845,3667550006.0
2005-12-02 11:00:00,1.72847,1.72872,1.72749,1.72872,4003586988.0
2005-12-02 12:00:00,1.72871,1.72871,1.72734,1.72765,3780049992.0
2005-12-02 13:00:00,1.72763,1.72811,1.7263,1.72638,3626649996.0
2005-12-02 14:00:00,1.7262,1.72762,1.72493,1.72717,3541346990.0
2005-12-02 15:00:00,1.72715,1.73738,1.72608,1.73561,3854000001.0
2005-12-02 16:00:00,1.73527,1.7362,1.72673,1.7273,3995300004.0
2005-12-02 17:00:00,1.72738,1.73186,1.7272,1.72981,4008493980.0
2005-12-02 18:00:00,1.73012,1.73129,1.72868,1.7301,32680266999.0
2005-12-02 19:00:00,1.73019,1.73428,1.72984,1.73367,16960396981.0
2005-12-02 20:00:00,1.73356,1.73502,1.73312,1.73362,16134349992.0
2005-12-02 21:00:00,1.73365,1.73426,1.73248,1.73346,8800719998.0
2005-12-02 22:00:00,1.73347,1.73428,1.7331,1.73325,5835549988.0
2005-12-02 23:00:00,1.73311,1.73359,1.73225,1.73245,2668499995.0
2005-12-05 00:00:00,1.7313,1.7321,1.7311,1.7319,2366100000.0
2005-12-05 01:00:00,1.7319,1.7329,1.7315,1.7315,2939700000.0
2005-12-05 02:00:00,1.73188,1.73288,1.73137,1.73137,3119199986.0
2005-12-05 03:00:00,1.73144,1.73204,1.73104,1.73134,2969199995.0
2005-12-05 04:00:00,1.73126,1.73142,1.73053,1.7311,3662699989.0
2005-12-05 05:00:00,1.73113,1.73117,1.72985,1.73,3197046994.0
2005-12-05 06:00:00,1.73002,1.73003,1.72892,1.72953,3230599994.0
2005-12-05 07:00:00,1.72973,1.73095,1.72952,1.73022,3214269996.0
2005-12-05 08:00:00,1.73027,1.73173,1.72963,1.73004,3215619993.0
2005-12-05 09:00:00,1.7301,1.73036,1.72707,1.72995,3494870002.0
2005-12-05 10:00:00,1.72983,1.73159,1.7293,1.731,3825999997.0
2005-12-05 11:00:00,1.73107,1.73172,1.72987,1.73115,3936149996.0
2005-12-05 12:00:00,1.73114,1.73169,1.73005,1.73067,3545849995.0
2005-12-05 13:00:00,1.73078,1.73609,1.72959,1.73547,4016399994.0
2005-12-05 14:00:00,1.73557,1.73737,1.734,1.73731,3988599990.0
2005-12-05 15:00:00,1.73734,1.74164,1.73698,1.73964,3734000007.0
2005-12-05 16:00:00,1.73964,1.74092,1.73741,1.7402,3994150005.0
2005-12-05 17:00:00,1.74009,1.74023,1.73416,1.73651,3516799997.0
2005-12-05 18:00:00,1.73657,1.73989,1.73632,1.73927,33022950001.0
2005-12-05 19:00:00,1.73927,1.74402,1.73875,1.74285,17156993991.0
2005-12-05 20:00:00,1.74278,1.74396,1.74214,1.74214,15835446973.0
2005-12-05 21:00:00,1.74219,1.74328,1.74188,1.7422,9034250005.0
2005-12-05 22:00:00,1.74225,1.74306,1.74195,1.74198,5703069984.0
2005-12-05 23:00:00,1.7419,1.74205,1.74086,1.74205,2785700005.0
2005-12-06 00:00:00,1.74202,1.74303,1.74172,1.7418,3317550004.0
2005-12-06 01:00:00,1.74178,1.74202,1.74085,1.7411,2879939988.0
2005-12-06 02:00:00,1.74113,1.7417,1.74042,1.74143,3420399987.0
2005-12-06 03:00:00,1.74144,1.74154,1.74051,1.74098,2785000004.0
2005-12-06 04:00:00,1.74095,1.74145,1.74079,1.74113,2710900000.0
2005-12-06 05:00:00,1.74115,1.74123,1.74043,1.7407,3105770003.0
2005-12-06 06:00:00,1.74073,1.7418,1.74048,1.74095,2917969992.0
2005-12-06 07:00:00,1.74115,1.74243,1.74092,1.74194,3273999992.0
2005-12-06 08:00:00,1.74174,1.74223,1.74116,1.74154,3179450000.0
2005-12-06 09:00:00,1.74148,1.74214,1.74016,1.74151,3562099995.0
2005-12-06 10:00:00,1.74145,1.74483,1.74098,1.74399,3728599992.0
2005-12-06 11:00:00,1.74402,1.74418,1.73561,1.73738,4074099989.0
2005-12-06 12:00:00,1.73731,1.73731,1.73122,1.73373,3463149993.0
2005-12-06 13:00:00,1.73388,1.73454,1.73232,1.73263,3811899988.0
2005-12-06 14:00:00,1.73277,1.7359,1.73259,1.73541,3595849992.0
2005-12-06 15:00:00,1.73548,1.73628,1.73273,1.73417,4030746983.0
2005-12-06 16:00:00,1.73419,1.73717,1.73293,1.73328,4166699991.0
2005-12-06 17:00:00,1.73319,1.73826,1.73319,1.73797,3628349990.0
2005-12-06 18:00:00,1.73792,1.74087,1.7373,1.73985,33852489972.0
2005-12-06 19:00:00,1.73985,1.74168,1.73924,1.7416,17500699992.0
2005-12-06 20:00:00,1.74162,1.74299,1.74088,1.74183,15837146962.0
2005-12-06 21:00:00,1.74179,1.74204,1.7412,1.74177,9126646979.0
2005-12-06 22:00:00,1.7418,1.74257,1.74096,1.74168,5748000006.0
2005-12-06 23:00:00,1.74156,1.74166,1.74092,1.74095,2544150000.0
2005-12-07 00:00:00,1.74093,1.74095,1.73972,1.74001,3147549997.0
2005-12-07 01:00:00,1.73996,1.74247,1.73988,1.74193,3293699996.0
2005-12-07 02:00:00,1.74185,1.74212,1.73938,1.73958,3549400012.0
2005-12-07 03:00:00,1.73953,1.7397,1.73784,1.73799,3147850006.0
2005-12-07 04:00:00,1.73808,1.73858,1.73733,1.73844,3076769998.0
2005-12-07 05:00:00,1.73845,1.73923,1.73821,1.7383,2470699997.0
2005-12-07 06:00:00,1.73842,1.73877,1.7381,1.73812,2613199996.0
2005-12-07 07:00:00,1.73827,1.73886,1.73791,1.73847,3054500000.0
2005-12-07 08:00:00,1.73833,1.73833,1.73607,1.7364,3932999993.0
2005-12-07 09:00:00,1.7364,1.73652,1.73312,1.73443,3196649998.0
2005-12-07 10:00:00,1.73445,1.73603,1.7342,1.73458,3368550005.0
2005-12-07 11:00:00,1.73448,1.735,1.73129,1.73132,3954999994.0
2005-12-07 12:00:00,1.73157,1.7322,1.73025,1.7322,3880246989.0
2005-12-07 13:00:00,1.73222,1.73334,1.73146,1.73271,3669899995.0
2005-12-07 14:00:00,1.7329,1.73429,1.73218,1.7324,3485350000.0
2005-12-07 15:00:00,1.73241,1.73251,1.729,1.73169,3832550006.0
2005-12-07 16:00:00,1.73205,1.73318,1.73111,1.73205,3640349986.0
2005-12-07 17:00:00,1.7319,1.73385,1.73125,1.73252,3295370006.0
2005-12-07 18:00:00,1.73259,1.73495,1.73257,1.73457,33256239957.0
2005-12-07 19:00:00,1.73452,1.73469,1.73273,1.73377,16906819998.0
2005-12-07 20:00:00,1.73371,1.73471,1.73314,1.73464,15727199983.0
2005-12-07 21:00:00,1.73475,1.73531,1.73402,1.73452,8847169992.0
2005-12-07 22:00:00,1.73468,1.73533,1.73423,1.73505,5632299991.0
2005-12-07 23:00:00,1.73496,1.7354,1.73405,1.73505,2592900002.0
2005-12-08 00:00:00,1.73503,1.73544,1.73342,1.7335,3805146994.0
2005-12-08 01:00:00,1.73348,1.73479,1.73246,1.73436,2801149988.0
2005-12-08 02:00:00,1.73437,1.73533,1.73427,1.73454,3437500010.0
2005-12-08 03:00:00,1.73464,1.73594,1.73443,1.7358,3307499991.0
2005-12-08 04:00:00,1.73565,1.7357,1.73394,1.7344,2903369992.0
2005-12-08 05:00:00,1.73435,1.73593,1.73404,1.7345,2960100007.0
2005-12-08 06:00:00,1.73452,1.73536,1.73438,1.73488,3141799992.0
2005-12-08 07:00:00,1.73503,1.73503,1.73412,1.73492,3106000010.0
2005-12-08 08:00:00,1.73491,1.73552,1.73336,1.73476,3731499987.0
2005-12-08 09:00:00,1.73479,1.73575,1.73343,1.7353,3553650010.0
2005-12-08 10:00:00,1.73513,1.74124,1.73491,1.74062,3717950003.0
2005-12-08 11:00:00,1.74046,1.74657,1.74033,1.74313,3796366983.0
2005-12-08 12:00:00,1.74314,1.74504,1.74218,1.74413,3697649994.0
2005-12-08 13:00:00,1.7441,1.74498,1.74332,1.74467,3882346988.0
2005-12-08 14:00:00,1.74469,1.74563,1.74367,1.74421,3440849998.0
2005-12-08 15:00:00,1.74416,1.74582,1.74261,1.74468,3935520004.0
2005-12-08 16:00:00,1.74473,1.74523,1.74219,1.74364,3600899997.0
2005-12-08 17:00:00,1.74364,1.75099,1.7431,1.74968,3623899990.0
2005-12-08 18:00:00,1.74966,1.75332,1.74872,1.75091,34056189975.0
2005-12-08 19:00:00,1.75102,1.75303,1.7509,1.75253,17387316989.0
2005-12-08 20:00:00,1.7525,1.75571,1.75233,1.75246,15927909978.0
2005-12-08 21:00:00,1.75237,1.75366,1.75127,1.75355,8524649991.0
2005-12-08 22:00:00,1.75354,1.75354,1.75205,1.75276,5443499990.0
2005-12-08 23:00:00,1.75273,1.75338,1.75225,1.75255,2407470000.0
2005-12-09 00:00:00,1.75252,1.75317,1.7512,1.7521,3754199997.0
2005-12-09 01:00:00,1.75211,1.75257,1.75135,1.75145,2804870005.0
2005-12-09 02:00:00,1.75153,1.7519,1.74971,1.75074,3473199994.0
2005-12-09 03:00:00,1.75074,1.7509,1.74919,1.75014,2898749994.0
2005-12-09 04:00:00,1.75005,1.7518,1.75002,1.75126,3223249988.0
2005-12-09 05:00:00,1.7514,1.75283,1.75075,1.75146,2904099997.0
2005-12-09 06:00:00,1.7516,1.75203,1.75124,1.75189,3017299992.0
2005-12-09 07:00:00,1.75202,1.75202,1.75092,1.75148,2888600004.0
2005-12-09 08:00:00,1.75133,1.75188,1.75007,1.75012,3282069996.0
2005-12-09 09:00:00,1.75011,1.75092,1.74836,1.74896,3064099989.0
2005-12-09 10:00:00,1.749,1.74926,1.74627,1.74666,3585896983.0
2005-12-09 11:00:00,1.74662,1.74888,1.74615,1.74778,4262449991.0
2005-12-09 12:00:00,1.74776,1.75026,1.74745,1.75011,3982599981.0
2005-12-09 13:00:00,1.75036,1.75195,1.7496,1.7498,3790099997.0
2005-12-09 14:00:00,1.74984,1.75287,1.74984,1.75065,3538099988.0
2005-12-09 15:00:00,1.75065,1.7535,1.74967,1.75304,3784349988.0
2005-12-09 16:00:00,1.75298,1.75429,1.75152,1.75284,3968149989.0
2005-12-09 17:00:00,1.7528,1.75609,1.75275,1.75553,3336699995.0
2005-12-09 18:00:00,1.75563,1.75581,1.75373,1.75502,32869609954.0
2005-12-09 19:00:00,1.75513,1.75538,1.75385,1.75425,16963550006.0
2005-12-09 20:00:00,1.7542,1.75623,1.75367,1.75477,15845086968.0
2005-12-09 21:00:00,1.7547,1.75596,1.7542,1.75436,9063450004.0
2005-12-09 22:00:00,1.75469,1.75475,1.75399,1.75457,5988799994.0
2005-12-09 23:00:00,1.75453,1.75489,1.7539,1.75445,3062600007.0
2005-12-12 00:00:00,1.7505,1.7515,1.7502,1.7511,2218799957.0
2005-12-12 01:00:00,1.7512,1.7531,1.7512,1.7531,2425199953.0
2005-12-12 02:00:00,1.75094,1.75299,1.75094,1.75291,3508149999.0
2005-12-12 03:00:00,1.753,1.75864,1.75262,1.7581,3314650004.0
2005-12-12 04:00:00,1.75805,1.75825,1.75705,1.75734,2963646996.0
2005-12-12 05:00:00,1.75733,1.76143,1.75632,1.76026,3042400002.0
2005-12-12 06:00:00,1.76035,1.76035,1.75829,1.75892,2840650000.0
2005-12-12 07:00:00,1.75909,1.76034,1.75845,1.75855,3165800002.0
2005-12-12 08:00:00,1.75845,1.7599,1.75815,1.75839,2982099996.0
2005-12-12 09:00:00,1.75838,1.76046,1.75666,1.7604,3345199989.0
2005-12-12 10:00:00,1.76037,1.76343,1.75832,1.76318,3641399994.0
2005-12-12 11:00:00,1.76317,1.76587,1.76224,1.76457,3955569994.0
2005-12-12 12:00:00,1.7646,1.76478,1.76267,1.76273,3509850005.0
2005-12-12 13:00:00,1.76258,1.76424,1.76251,1.76331,3378840002.0
2005-12-12 14:00:00,1.7633,1.76712,1.76297,1.7664,3203069999.0
2005-12-12 15:00:00,1.76639,1.77524,1.76608,1.77269,4204870000.0
2005-12-12 16:00:00,1.77261,1.77389,1.76955,1.77108,4055597000.0
2005-12-12 17:00:00,1.77101,1.77189,1.7697,1.77189,3469600001.0
2005-12-12 18:00:00,1.77208,1.77477,1.77121,1.77358,32562240022.0
2005-12-12 19:00:00,1.77362,1.777,1.7734,1.77587,17138446934.0
2005-12-12 20:00:00,1.77584,1.77711,1.77557,1.7759,15427900005.0
2005-12-12 21:00:00,1.77587,1.77593,1.7749,1.77528,8788169982.0
2005-12-12 22:00:00,1.77528,1.7757,1.77495,1.77505,5970299997.0
2005-12-12 23:00:00,1.77494,1.77609,1.77459,1.77605,3217899997.0
2005-12-13 00:00:00,1.77603,1.7764,1.77465,1.7747,3544800002.0
2005-12-13 01:00:00,1.77475,1.77562,1.77361,1.77432,2943400007.0
2005-12-13 02:00:00,1.77435,1.77492,1.7738,1.77488,3254599984.0
2005-12-13 03:00:00,1.77505,1.77789,1.77482,1.77776,2903449996.0
2005-12-13 04:00:00,1.77771,1.77776,1.77619,1.77652,2989900015.0
2005-12-13 05:00:00,1.77655,1.77672,1.776,1.776,2886849997.0
2005-12-13 06:00:00,1.77608,1.77624,1.77352,1.7738,3142650000.0
2005-12-13 07:00:00,1.77392,1.77432,1.77195,1.7734,2932769998.0
2005-12-13 08:00:00,1.77347,1.77416,1.77277,1.77339,3289199997.0
2005-12-13 09:00:00,1.77342,1.77692,1.77302,1.77651,3500199990.0
2005-12-13 10:00:00,1.7763,1.7763,1.77048,1.77064,3518600000.0
2005-12-13 11:00:00,1.77062,1.77148,1.76774,1.76849,4211170001.0
2005-12-13 12:00:00,1.76852,1.77129,1.76662,1.76761,3664800003.0
2005-12-13 13:00:00,1.76752,1.7698,1.76625,1.76695,3913100006.0
2005-12-13 14:00:00,1.76712,1.76887,1.76579,1.76815,3572099993.0
2005-12-13 15:00:00,1.76813,1.77091,1.76788,1.77091,3977899992.0
2005-12-13 16:00:00,1.77107,1.7712,1.76894,1.77078,3680399996.0
2005-12-13 17:00:00,1.77068,1.77221,1.76895,1.76918,3387450006.0
2005-12-13 18:00:00,1.76932,1.76987,1.76681,1.76703,32802559940.0
2005-12-13 19:00:00,1.76712,1.76763,1.76538,1.76746,17649966982.0
2005-12-13 20:00:00,1.7674,1.76762,1.76692,1.76722,15848039991.0
2005-12-13 21:00:00,1.76715,1.77371,1.76674,1.76921,9086449963.0
2005-12-13 22:00:00,1.76924,1.77,1.76767,1.76857,5501620003.0
2005-12-13 23:00:00,1.76852,1.77015,1.76826,1.77005,2897149999.0
2005-12-14 00:00:00,1.77002,1.77029,1.76858,1.7691,3928500017.0
2005-12-14 01:00:00,1.76907,1.7699,1.76899,1.76948,2907600005.0
2005-12-14 02:00:00,1.76955,1.76993,1.76819,1.76972,3384097000.0
2005-12-14 03:00:00,1.76984,1.77278,1.76977,1.77199,3236999988.0
2005-12-14 04:00:00,1.77214,1.77587,1.77214,1.7746,3444349997.0
2005-12-14 05:00:00,1.77457,1.77553,1.77297,1.77348,3246600002.0
2005-12-14 06:00:00,1.77362,1.77405,1.77315,1.77358,3128199988.0
2005-12-14 07:00:00,1.77375,1.77474,1.7725,1.77265,3652699998.0
2005-12-14 08:00:00,1.77258,1.77369,1.77202,1.77202,3163249999.0
2005-12-14 09:00:00,1.77191,1.77561,1.77048,1.7751,3566149991.0
2005-12-14 10:00:00,1.77507,1.78061,1.77494,1.77876,3858699989.0
2005-12-14 11:00:00,1.77884,1.77894,1.77128,1.7717,4393949999.0
2005-12-14 12:00:00,1.77168,1.77268,1.76856,1.77117,3820850000.0
2005-12-14 13:00:00,1.77125,1.77346,1.77014,1.77016,3854450001.0
2005-12-14 14:00:00,1.77017,1.77167,1.76934,1.77142,3590599993.0
2005-12-14 15:00:00,1.77144,1.77673,1.76754,1.77245,3673350005.0
2005-12-14 16:00:00,1.77215,1.7737,1.77047,1.77111,4062900011.0
2005-12-14 17:00:00,1.77105,1.77486,1.771,1.77343,3756799991.0
2005-12-14 18:00:00,1.77345,1.77405,1.77241,1.7733,32936610000.0
2005-12-14 19:00:00,1.77334,1.774,1.77134,1.77252,17075849963.0
2005-12-14 20:00:00,1.7726,1.77412,1.77161,1.77213,16104299996.0
2005-12-14 21:00:00,1.7722,1.7736,1.77075,1.77303,9381816972.0
2005-12-14 22:00:00,1.77305,1.77306,1.7717,1.77197,5636299990.0
2005-12-14 23:00:00,1.77172,1.77345,1.77167,1.77315,2905000003.0
2005-12-15 00:00:00,1.77313,1.77315,1.77146,1.77213,3968399993.0
2005-12-15 01:00:00,1.77197,1.77307,1.77074,1.77092,3184900000.0
2005-12-15 02:00:00,1.77082,1.77327,1.7708,1.7722,3470850003.0
2005-12-15 03:00:00,1.77224,1.77415,1.77223,1.77339,2996749997.0
2005-12-15 04:00:00,1.77335,1.77381,1.7721,1.77235,2705150000.0
2005-12-15 05:00:00,1.77245,1.77262,1.77014,1.77078,2678849996.0
2005-12-15 06:00:00,1.77085,1.77299,1.77005,1.77105,3167299999.0
2005-12-15 07:00:00,1.77125,1.77125,1.76953,1.77105,3056199999.0
2005-12-15 08:00:00,1.7711,1.77145,1.7693,1.7693,3510769993.0
2005-12-15 09:00:00,1.76934,1.77158,1.76767,1.76997,3703500005.0
2005-12-15 10:00:00,1.77012,1.7722,1.76845,1.76967,3292800002.0
2005-12-15 11:00:00,1.76968,1.77366,1.76933,1.77314,4039799998.0
2005-12-15 12:00:00,1.7731,1.7731,1.77073,1.77153,3573100005.0
2005-12-15 13:00:00,1.77168,1.77336,1.77135,1.77222,3872499991.0
2005-12-15 14:00:00,1.77221,1.77325,1.77178,1.77196,3753446982.0
2005-12-15 15:00:00,1.772,1.77424,1.77002,1.7716,3949749995.0
2005-12-15 16:00:00,1.77058,1.77221,1.76667,1.76692,3857009989.0
2005-12-15 17:00:00,1.76704,1.76806,1.76182,1.7629,3506946997.0
2005-12-15 18:00:00,1.76275,1.76692,1.76275,1.76447,32812996940.0
2005-12-15 19:00:00,1.76459,1.76583,1.76232,1.76311,17761199999.0
2005-12-15 20:00:00,1.7631,1.76347,1.76116,1.7628,16032349988.0
2005-12-15 21:00:00,1.76282,1.7643,1.76236,1.76408,8508199989.0
2005-12-15 22:00:00,1.7641,1.76639,1.76403,1.76443,5652869997.0
2005-12-15 23:00:00,1.76425,1.76528,1.76373,1.76495,2877949998.0
2005-12-16 00:00:00,1.76492,1.76625,1.76424,1.7644,3584350005.0
2005-12-16 01:00:00,1.76431,1.76495,1.76377,1.7647,2705719998.0
2005-12-16 02:00:00,1.76544,1.7658,1.76339,1.7635,3286600001.0
2005-12-16 03:00:00,1.76374,1.76508,1.76274,1.76397,2749900000.0
2005-12-16 04:00:00,1.76403,1.76505,1.76243,1.76313,3332749988.0
2005-12-16 05:00:00,1.76313,1.76349,1.76228,1.76339,2509200006.0
2005-12-16 06:00:00,1.76343,1.76433,1.76305,1.764,3011350004.0
2005-12-16 07:00:00,1.76415,1.76598,1.76383,1.76525,3070499998.0
2005-12-16 08:00:00,1.7652,1.76586,1.76477,1.76498,3290749995.0
2005-12-16 09:00:00,1.76499,1.76626,1.76399,1.76581,3444399987.0
2005-12-16 10:00:00,1.76597,1.77078,1.76597,1.77078,3786300007.0
2005-12-16 11:00:00,1.7709,1.77297,1.76849,1.77235,4179699988.0
2005-12-16 12:00:00,1.77237,1.77316,1.7696,1.77048,3571999982.0
2005-12-16 13:00:00,1.77048,1.77048,1.76732,1.76873,3709099989.0
2005-12-16 14:00:00,1.76875,1.76957,1.76716,1.76854,3519469982.0
2005-12-16 15:00:00,1.7685,1.77053,1.76696,1.76762,3911499984.0
2005-12-16 16:00:00,1.7677,1.77105,1.76762,1.77088,3674050000.0
2005-12-16 17:00:00,1.77093,1.77266,1.77042,1.77202,3741900008.0
2005-12-16 18:00:00,1.77199,1.77249,1.77031,1.77115,33236996990.0
2005-12-16 19:00:00,1.77112,1.77382,1.77096,1.77125,17159546988.0
2005-12-16 20:00:00,1.7712,1.77133,1.76908,1.76941,16367249978.0
2005-12-16 21:00:00,1.76942,1.77247,1.76938,1.77225,9110699997.0
2005-12-16 22:00:00,1.77231,1.7726,1.77133,1.77177,5495349990.0
2005-12-16 23:00:00,1.77156,1.77284,1.77117,1.77275,2611199996.0
2005-12-19 00:00:00,1.7693,1.7724,1.769,1.772,1070700000.0
2005-12-19 01:00:00,1.7719,1.7727,1.7704,1.7714,1120500000.0
2005-12-19 02:00:00,1.77181,1.77251,1.77038,1.77114,3379440002.0
2005-12-19 03:00:00,1.77139,1.77286,1.77112,1.77232,3181500002.0
2005-12-19 04:00:00,1.7723,1.7727,1.77073,1.77118,2872419988.0
2005-12-19 05:00:00,1.77123,1.77147,1.76996,1.76996,2884346987.0
2005-12-19 06:00:00,1.76995,1.77066,1.76985,1.77045,2940100012.0
2005-12-19 07:00:00,1.77065,1.77175,1.77051,1.77145,2969299991.0
2005-12-19 08:00:00,1.77137,1.77184,1.77091,1.77172,3028450000.0
2005-12-19 09:00:00,1.77163,1.77169,1.76705,1.76907,3485399987.0
2005-12-19 10:00:00,1.76902,1.76985,1.76669,1.76706,3977699992.0
2005-12-19 11:00:00,1.76712,1.76749,1.76479,1.76571,4301899992.0
2005-12-19 12:00:00,1.76573,1.76608,1.76341,1.76498,3947199995.0
2005-12-19 13:00:00,1.76506,1.76688,1.76497,1.76617,3794549994.0
2005-12-19 14:00:00,1.7661,1.76683,1.76229,1.76304,4014949990.0
2005-12-19 15:00:00,1.76295,1.7642,1.76156,1.76355,3771599994.0
2005-12-19 16:00:00,1.76364,1.76462,1.7632,1.76451,3493199998.0
2005-12-19 17:00:00,1.76442,1.76484,1.76226,1.76227,3710170004.0
2005-12-19 18:00:00,1.76223,1.76379,1.7619,1.76371,33428129995.0
2005-12-19 19:00:00,1.76375,1.76548,1.76169,1.76197,17121499989.0
2005-12-19 20:00:00,1.7619,1.76208,1.75914,1.76062,16574066973.0
2005-12-19 21:00:00,1.7606,1.76282,1.76009,1.76222,8761819996.0
2005-12-19 22:00:00,1.76224,1.7632,1.76185,1.76225,5651699997.0
2005-12-19 23:00:00,1.76222,1.76295,1.76112,1.76255,2931800005.0
2005-12-20 00:00:00,1.76253,1.76337,1.762,1.7622,3633200010.0
2005-12-20 01:00:00,1.76218,1.76296,1.76135,1.76228,2967349998.0
2005-12-20 02:00:00,1.76228,1.76355,1.76205,1.76212,3385350001.0
2005-12-20 03:00:00,1.762,1.76203,1.75928,1.76129,2763850001.0
2005-12-20 04:00:00,1.76112,1.76138,1.75992,1.76092,2828099997.0
2005-12-20 05:00:00,1.76097,1.76144,1.75846,1.75857,2880599994.0
2005-12-20 06:00:00,1.75864,1.75978,1.75725,1.75907,3396299984.0
2005-12-20 07:00:00,1.75919,1.76184,1.75896,1.76085,2849649990.0
2005-12-20 08:00:00,1.7608,1.76152,1.76037,1.7611,3240700000.0
2005-12-20 09:00:00,1.76108,1.76176,1.75955,1.76052,3390499989.0
2005-12-20 10:00:00,1.76048,1.76286,1.76039,1.76266,3282100003.0
2005-12-20 11:00:00,1.76263,1.76298,1.759,1.76073,4084900002.0
2005-12-20 12:00:00,1.76082,1.76795,1.76082,1.76781,3880899997.0
2005-12-20 13:00:00,1.76795,1.76806,1.76621,1.76621,4136050005.0
2005-12-20 14:00:00,1.7663,1.76647,1.76282,1.76342,3805199996.0
2005-12-20 15:00:00,1.76345,1.76415,1.76139,1.76208,4297946976.0
2005-12-20 16:00:00,1.76206,1.76254,1.75941,1.75993,4176920015.0
2005-12-20 17:00:00,1.75977,1.7623,1.7569,1.75942,3740800001.0
2005-12-20 18:00:00,1.75943,1.76003,1.75373,1.75392,33792800004.0
2005-12-20 19:00:00,1.75381,1.75579,1.75162,1.75295,16975389989.0
2005-12-20 20:00:00,1.7529,1.754,1.75255,1.75352,16180769983.0
2005-12-20 21:00:00,1.75344,1.75522,1.7531,1.75441,8790700003.0
2005-12-20 22:00:00,1.7544,1.75471,1.75242,1.75247,6220749986.0
2005-12-20 23:00:00,1.75235,1.75488,1.75232,1.75465,3645599993.0
2005-12-21 00:00:00,1.75462,1.75525,1.75354,1.75374,3281799998.0
2005-12-21 01:00:00,1.75366,1.75623,1.75363,1.7559,2943069999.0
2005-12-21 02:00:00,1.75594,1.75819,1.75492,1.75803,3316450002.0
2005-12-21 03:00:00,1.75806,1.7588,1.75718,1.75751,2904900000.0
2005-12-21 04:00:00,1.75745,1.75773,1.75636,1.75652,2745399999.0
2005-12-21 05:00:00,1.75653,1.75667,1.75465,1.75525,3137950003.0
2005-12-21 06:00:00,1.7553,1.75641,1.75495,1.7551,2820250000.0
2005-12-21 07:00:00,1.75525,1.75674,1.75503,1.75667,3309749995.0
2005-12-21 08:00:00,1.75672,1.75696,1.756,1.75685,3145900001.0
2005-12-21 09:00:00,1.75685,1.75886,1.75579,1.75635,3354896998.0
2005-12-21 10:00:00,1.75625,1.75815,1.75334,1.75486,3495169990.0
2005-12-21 11:00:00,1.7548,1.75679,1.75118,1.75127,4233499982.0
2005-12-21 12:00:00,1.75122,1.7527,1.74975,1.751,3263149996.0
2005-12-21 13:00:00,1.75112,1.75181,1.74844,1.74884,4122200001.0
2005-12-21 14:00:00,1.74903,1.75017,1.74785,1.74937,3558549992.0
2005-12-21 15:00:00,1.7494,1.74979,1.74795,1.74878,4105800004.0
2005-12-21 16:00:00,1.74891,1.74897,1.7415,1.74174,3937699997.0
2005-12-21 17:00:00,1.74177,1.74334,1.73829,1.73887,3972799996.0
2005-12-21 18:00:00,1.73857,1.74051,1.73804,1.73978,33535089953.0
2005-12-21 19:00:00,1.73977,1.74238,1.73977,1.74128,17048790007.0
2005-12-21 20:00:00,1.74117,1.7429,1.7409,1.74211,15913749982.0
2005-12-21 21:00:00,1.74211,1.74519,1.74187,1.74425,8401570013.0
2005-12-21 22:00:00,1.74428,1.7443,1.7421,1.74305,5534950005.0
2005-12-21 23:00:00,1.74285,1.74473,1.74251,1.74465,2815899988.0
2005-12-22 00:00:00,1.74463,1.74561,1.74426,1.7448,3681349996.0
2005-12-22 01:00:00,1.74482,1.74522,1.74378,1.74383,2568700013.0
2005-12-22 02:00:00,1.74386,1.74469,1.74335,1.74439,3310550003.0
2005-12-22 03:00:00,1.7443,1.74435,1.74297,1.74346,2887300005.0
2005-12-22 04:00:00,1.74337,1.74507,1.7433,1.74398,2837949994.0
2005-12-22 05:00:00,1.74402,1.74452,1.74332,1.74396,3096090002.0
2005-12-22 06:00:00,1.74402,1.74495,1.7438,1.74419,2889146996.0
2005-12-22 07:00:00,1.74445,1.74514,1.7443,1.74462,2818799996.0
2005-12-22 08:00:00,1.7446,1.7448,1.74334,1.74346,3339000007.0
2005-12-22 09:00:00,1.7435,1.74418,1.74155,1.74227,3316620006.0
2005-12-22 10:00:00,1.74218,1.7427,1.74024,1.7414,3405669995.0
2005-12-22 11:00:00,1.74143,1.74229,1.73507,1.73515,4430200003.0
2005-12-22 12:00:00,1.73519,1.73819,1.73519,1.73807,3555599989.0
2005-12-22 13:00:00,1.73805,1.73816,1.73576,1.73769,3784849995.0
2005-12-22 14:00:00,1.73773,1.73786,1.73595,1.73668,3127550001.0
2005-12-22 15:00:00,1.73672,1.73748,1.73375,1.7373,3565499994.0
2005-12-22 16:00:00,1.73743,1.7408,1.73702,1.73987,3979499988.0
2005-12-22 17:00:00,1.73973,1.74248,1.73576,1.73576,3619946990.0
2005-12-22 18:00:00,1.73587,1.73935,1.73567,1.7393,33252569945.0
2005-12-22 19:00:00,1.7393,1.74015,1.73761,1.73796,16639260009.0
2005-12-22 20:00:00,1.73788,1.73847,1.73632,1.73847,16105919998.0
2005-12-22 21:00:00,1.73851,1.73915,1.73764,1.73787,9004200008.0
2005-12-22 22:00:00,1.73806,1.73843,1.73615,1.73777,6020349994.0
2005-12-22 23:00:00,1.73752,1.73802,1.73633,1.73692,2645096995.0
2005-12-23 00:00:00,1.73693,1.73885,1.73659,1.737,3422369996.0
2005-12-23 01:00:00,1.73698,1.73735,1.7364,1.73714,2672449997.0
2005-12-23 02:00:00,1.73715,1.73833,1.73713,1.73755,2875440008.0
2005-12-23 03:00:00,1.7376,1.73896,1.73709,1.73862,2714049997.0
2005-12-23 04:00:00,1.73852,1.73931,1.73829,1.73923,2776850002.0
2005-12-23 05:00:00,1.73932,1.73941,1.73831,1.73848,2542399997.0
2005-12-23 06:00:00,1.73849,1.73928,1.73822,1.73877,2622899999.0
2005-12-23 07:00:00,1.73897,1.73905,1.73803,1.73854,2798199999.0
2005-12-23 08:00:00,1.73848,1.73894,1.73825,1.7384,3466049993.0
2005-12-23 09:00:00,1.7384,1.74002,1.73832,1.73907,3229999995.0
2005-12-23 10:00:00,1.7389,1.73935,1.73703,1.73795,3706147000.0
2005-12-23 11:00:00,1.73787,1.7387,1.73715,1.73812,3723449979.0
2005-12-23 12:00:00,1.73812,1.73854,1.73572,1.73694,4035120000.0
2005-12-23 13:00:00,1.73703,1.73847,1.73538,1.73538,3812996978.0
2005-12-23 14:00:00,1.73508,1.73642,1.73408,1.7345,3536700001.0
2005-12-23 15:00:00,1.73446,1.73545,1.73175,1.73176,4429199986.0
2005-12-23 16:00:00,1.73203,1.73319,1.73068,1.73102,3481549987.0
2005-12-23 17:00:00,1.73095,1.73336,1.73037,1.73175,3697200001.0
2005-12-23 18:00:00,1.73175,1.73322,1.73147,1.7324,33864636981.0
2005-12-23 19:00:00,1.73247,1.73338,1.73184,1.73237,17277769976.0
2005-12-23 20:00:00,1.73236,1.73483,1.73236,1.73422,15814866983.0
2005-12-23 21:00:00,1.7342,1.73439,1.73347,1.73387,8743649985.0
2005-12-23 22:00:00,1.73389,1.73454,1.73344,1.73435,5975949997.0
2005-12-23 23:00:00,1.73422,1.73469,1.73335,1.73335,2463900009.0
2005-12-26 00:00:00,1.733,1.7339,1.7328,1.7335,1336900000.0
2005-12-26 01:00:00,1.7339,1.7348,1.7335,1.7346,1613500000.0
2005-12-26 02:00:00,1.73387,1.735,1.73357,1.73471,4111499996.0
2005-12-26 03:00:00,1.73459,1.73506,1.7332,1.73345,3876099993.0
2005-12-26 04:00:00,1.7334,1.73585,1.73308,1.73568,3934046977.0
2005-12-26 05:00:00,1.73577,1.73577,1.73142,1.73266,3846900000.0
2005-12-26 06:00:00,1.73275,1.73338,1.73146,1.73188,4311100003.0
2005-12-26 07:00:00,1.73209,1.7325,1.73105,1.7324,4159899989.0
2005-12-26 08:00:00,1.73277,1.73386,1.73129,1.7324,3993850000.0
2005-12-26 09:00:00,1.73234,1.73523,1.73194,1.73452,4248649992.0
2005-12-26 10:00:00,1.73472,1.73747,1.73278,1.73278,3992049990.0
2005-12-26 11:00:00,1.7329,1.73762,1.73265,1.73455,4383500013.0
2005-12-26 12:00:00,1.7346,1.73514,1.7338,1.73449,4270800011.0
2005-12-26 13:00:00,1.7347,1.73554,1.73324,1.734,4342100000.0
2005-12-26 14:00:00,1.73401,1.7353,1.73319,1.73362,4088049999.0
2005-12-26 15:00:00,1.73363,1.73418,1.73232,1.73265,4089047001.0
2005-12-26 16:00:00,1.73278,1.73358,1.73197,1.73253,4583699992.0
2005-12-26 17:00:00,1.73247,1.73503,1.73186,1.73206,4170950006.0
2005-12-26 18:00:00,1.73225,1.73322,1.73155,1.73283,33489589981.0
2005-12-26 19:00:00,1.73295,1.73355,1.73213,1.73275,17946019977.0
2005-12-26 20:00:00,1.73269,1.7335,1.73227,1.7326,16546019988.0
2005-12-26 21:00:00,1.73263,1.73354,1.73242,1.73257,8611489987.0
2005-12-26 22:00:00,1.7326,1.73391,1.73243,1.73246,6132999970.0
2005-12-26 23:00:00,1.73244,1.7336,1.73233,1.73277,3947350003.0
2005-12-27 00:00:00,1.73281,1.73365,1.73142,1.7315,3129900004.0
2005-12-27 01:00:00,1.73148,1.73175,1.73005,1.7305,2703150003.0
2005-12-27 02:00:00,1.73042,1.73085,1.72973,1.72987,3217199995.0
2005-12-27 03:00:00,1.72982,1.73109,1.72979,1.73045,2611799999.0
2005-12-27 04:00:00,1.73048,1.73099,1.73015,1.73083,2634150007.0
2005-12-27 05:00:00,1.73083,1.73147,1.73065,1.73083,2720099996.0
2005-12-27 06:00:00,1.73085,1.73119,1.73052,1.73068,2681999994.0
2005-12-27 07:00:00,1.73085,1.73141,1.7303,1.73123,3065099993.0
2005-12-27 08:00:00,1.7312,1.73152,1.72966,1.72992,2935649990.0
2005-12-27 09:00:00,1.72993,1.73115,1.72993,1.73095,3207700006.0
2005-12-27 10:00:00,1.73105,1.7354,1.73105,1.73377,3978019996.0
2005-12-27 11:00:00,1.73382,1.73516,1.73382,1.73465,3902849999.0
2005-12-27 12:00:00,1.73466,1.73641,1.73403,1.73563,3692399992.0
2005-12-27 13:00:00,1.73548,1.73807,1.73515,1.73572,3494749998.0
2005-12-27 14:00:00,1.7358,1.73644,1.7344,1.73577,3656900002.0
2005-12-27 15:00:00,1.7358,1.73609,1.73309,1.7335,4015169978.0
2005-12-27 16:00:00,1.73358,1.73431,1.73167,1.73167,3778499993.0
2005-12-27 17:00:00,1.73153,1.73261,1.73112,1.73112,3305699995.0
2005-12-27 18:00:00,1.73115,1.73225,1.73027,1.73037,34032356955.0
2005-12-27 19:00:00,1.73039,1.73093,1.72959,1.72965,17157419985.0
2005-12-27 20:00:00,1.7296,1.73051,1.72948,1.72978,15613946968.0
2005-12-27 21:00:00,1.72976,1.72994,1.7263,1.72643,9121919992.0
2005-12-27 22:00:00,1.7265,1.7277,1.72637,1.72765,5798999984.0
2005-12-27 23:00:00,1.72742,1.72784,1.72703,1.72705,2275619999.0
2005-12-28 00:00:00,1.72703,1.72738,1.72637,1.7267,3314199994.0
2005-12-28 01:00:00,1.72664,1.72944,1.72662,1.72927,2738900002.0
2005-12-28 02:00:00,1.72928,1.73046,1.72813,1.73024,3365299993.0
2005-12-28 03:00:00,1.73009,1.73009,1.72782,1.72917,2788249990.0
2005-12-28 04:00:00,1.7291,1.7295,1.72827,1.72913,2892999989.0
2005-12-28 05:00:00,1.72915,1.73019,1.7287,1.729,3081550010.0
2005-12-28 06:00:00,1.72905,1.72983,1.72833,1.7287,2759796989.0
2005-12-28 07:00:00,1.72885,1.72915,1.72802,1.72865,3059447000.0
2005-12-28 08:00:00,1.72864,1.73247,1.72864,1.7323,3335799997.0
2005-12-28 09:00:00,1.73238,1.73983,1.73238,1.73941,3551999998.0
2005-12-28 10:00:00,1.73938,1.74053,1.7371,1.73761,3783299987.0
2005-12-28 11:00:00,1.73767,1.7377,1.73537,1.73607,3867549990.0
2005-12-28 12:00:00,1.73614,1.73815,1.73575,1.7374,3477969995.0
2005-12-28 13:00:00,1.73748,1.73748,1.73548,1.73675,3734500001.0
2005-12-28 14:00:00,1.73685,1.73772,1.7364,1.73669,3267600000.0
2005-12-28 15:00:00,1.73667,1.73668,1.73127,1.73131,3675339993.0
2005-12-28 16:00:00,1.7314,1.73325,1.72957,1.72968,3617400000.0
2005-12-28 17:00:00,1.72968,1.73022,1.726,1.72637,3720699996.0
2005-12-28 18:00:00,1.72685,1.72844,1.72216,1.72222,33546406951.0
2005-12-28 19:00:00,1.72211,1.72211,1.71274,1.71649,17439420009.0
2005-12-28 20:00:00,1.71648,1.71916,1.71527,1.71553,16091363969.0
2005-12-28 21:00:00,1.71539,1.7158,1.71394,1.71432,9538299990.0
2005-12-28 22:00:00,1.71438,1.71644,1.71438,1.71607,5502150002.0
2005-12-28 23:00:00,1.71606,1.71684,1.71562,1.71625,2925600002.0
2005-12-29 00:00:00,1.71623,1.71857,1.71623,1.71761,3647999994.0
2005-12-29 01:00:00,1.7176,1.71913,1.717,1.71911,2671899999.0
2005-12-29 02:00:00,1.71913,1.72062,1.71817,1.72028,3509000006.0
2005-12-29 03:00:00,1.7204,1.7211,1.71952,1.72062,2652500003.0
2005-12-29 04:00:00,1.72069,1.72125,1.71903,1.72014,2722550002.0
2005-12-29 05:00:00,1.7202,1.72088,1.71978,1.7205,2613499991.0
2005-12-29 06:00:00,1.7206,1.72261,1.7206,1.7218,3041546997.0
2005-12-29 07:00:00,1.72192,1.72198,1.72092,1.72198,3079899999.0
2005-12-29 08:00:00,1.72197,1.72361,1.72082,1.7234,3285369997.0
2005-12-29 09:00:00,1.72339,1.72339,1.72122,1.72265,3504399996.0
2005-12-29 10:00:00,1.72256,1.72439,1.7202,1.72129,3490969995.0
2005-12-29 11:00:00,1.72118,1.7215,1.71659,1.71717,4204869991.0
2005-12-29 12:00:00,1.71717,1.72146,1.7171,1.72129,3725100005.0
2005-12-29 13:00:00,1.72137,1.72242,1.72101,1.72128,3553600009.0
2005-12-29 14:00:00,1.72125,1.72191,1.71926,1.72065,3692646982.0
2005-12-29 15:00:00,1.72051,1.72083,1.71741,1.72015,3686720006.0
2005-12-29 16:00:00,1.72009,1.72177,1.71903,1.71916,3569899995.0
2005-12-29 17:00:00,1.71915,1.7254,1.71894,1.72498,3564799987.0
2005-12-29 18:00:00,1.72515,1.72781,1.72438,1.72596,33128699980.0
2005-12-29 19:00:00,1.72593,1.72636,1.72242,1.72254,16711419983.0
2005-12-29 20:00:00,1.72248,1.72499,1.72242,1.72465,16369899970.0
2005-12-29 21:00:00,1.7247,1.72527,1.72406,1.72406,8796799991.0
2005-12-29 22:00:00,1.7241,1.72425,1.72349,1.72375,5578100005.0
2005-12-29 23:00:00,1.72355,1.7247,1.7235,1.72465,2488100001.0
2005-12-30 00:00:00,1.72463,1.72465,1.72316,1.72408,3939300001.0
2005-12-30 01:00:00,1.7242,1.7249,1.72377,1.72462,3159800002.0
2005-12-30 02:00:00,1.72465,1.72509,1.72365,1.72451,3249299997.0
2005-12-30 03:00:00,1.72455,1.72455,1.72199,1.72287,3336646989.0
2005-12-30 04:00:00,1.72278,1.72465,1.72242,1.72412,2864599981.0
2005-12-30 05:00:00,1.72414,1.7261,1.72388,1.72564,3146669995.0
2005-12-30 06:00:00,1.72557,1.72788,1.72513,1.7274,2935519995.0
2005-12-30 07:00:00,1.72758,1.72773,1.72548,1.72645,3200800009.0
2005-12-30 08:00:00,1.72637,1.72922,1.72633,1.72811,3462999999.0
2005-12-30 09:00:00,1.72808,1.72879,1.72505,1.72585,3808550002.0
2005-12-30 10:00:00,1.72589,1.72755,1.72513,1.7269,3756599992.0
2005-12-30 11:00:00,1.72702,1.72711,1.7244,1.72468,4247899977.0
2005-12-30 12:00:00,1.72463,1.72535,1.72251,1.7229,3844700012.0
2005-12-30 13:00:00,1.72297,1.72324,1.7206,1.72164,4270949983.0
2005-12-30 14:00:00,1.72185,1.72349,1.71944,1.72075,3620249984.0
2005-12-30 15:00:00,1.7208,1.72193,1.71816,1.71948,3918049999.0
2005-12-30 16:00:00,1.71953,1.7223,1.71914,1.72059,3976200002.0
2005-12-30 17:00:00,1.72045,1.72083,1.71625,1.71625,3491999994.0
2005-12-30 18:00:00,1.71651,1.7206,1.71651,1.71833,33825789996.0
2005-12-30 19:00:00,1.71825,1.71936,1.71739,1.71841,17686569957.0
2005-12-30 20:00:00,1.71848,1.71868,1.71733,1.71847,16127169989.0
2005-12-30 21:00:00,1.7185,1.72053,1.71845,1.71973,8773617007.0
2005-12-30 22:00:00,1.71978,1.7208,1.71957,1.72009,5840919992.0
2005-12-30 23:00:00,1.71985,1.72377,1.71985,1.72255,2608849998.0
2006-01-02 00:00:00,1.7217,1.7217,1.7215,1.7217,192800000.0
2006-01-02 01:00:00,1.7209,1.7211,1.7203,1.7207,337400000.0
2006-01-02 02:00:00,1.72267,1.72277,1.7211,1.72252,3273399994.0
2006-01-02 03:00:00,1.72257,1.72277,1.72246,1.72277,2696199993.0
2006-01-02 04:00:00,1.72257,1.72276,1.72242,1.72271,2780799993.0
2006-01-02 05:00:00,1.7227,1.72275,1.72238,1.7226,3024000003.0
2006-01-02 06:00:00,1.72262,1.72275,1.72238,1.72248,3048200003.0
2006-01-02 07:00:00,1.72263,1.72274,1.72247,1.72262,3263199998.0
2006-01-02 08:00:00,1.72262,1.72275,1.721,1.72258,3613800018.0
2006-01-02 09:00:00,1.72258,1.7243,1.72232,1.72263,3780750004.0
2006-01-02 10:00:00,1.72266,1.7241,1.72245,1.7235,3358500010.0
2006-01-02 11:00:00,1.72261,1.72274,1.72245,1.72266,3987446998.0
2006-01-02 12:00:00,1.72267,1.7243,1.7224,1.72263,3560646995.0
2006-01-02 13:00:00,1.72263,1.7235,1.72244,1.7232,3789400010.0
2006-01-02 14:00:00,1.72259,1.7231,1.72246,1.72268,3282599993.0
2006-01-02 15:00:00,1.72258,1.7233,1.72244,1.72268,4033799990.0
2006-01-02 16:00:00,1.72261,1.7228,1.72235,1.72268,3169599996.0
2006-01-02 17:00:00,1.72261,1.723,1.7214,1.7226,2993399992.0
2006-01-02 18:00:00,1.72266,1.72278,1.7217,1.7226,34097699951.0
2006-01-02 19:00:00,1.72255,1.72278,1.72245,1.72272,17170250008.0
2006-01-02 20:00:00,1.72267,1.7228,1.72244,1.72255,16134339984.0
2006-01-02 21:00:00,1.72262,1.7232,1.72243,1.72255,8653269981.0
2006-01-02 22:00:00,1.72258,1.7229,1.72224,1.72254,5835699950.0
2006-01-02 23:00:00,1.72233,1.72276,1.7193,1.72263,3409100003.0
2006-01-03 00:00:00,1.72264,1.72274,1.71755,1.71869,2764599987.0
2006-01-03 01:00:00,1.71864,1.71938,1.71833,1.7186,2751299994.0
2006-01-03 02:00:00,1.71861,1.72308,1.71851,1.722,3435399988.0
2006-01-03 03:00:00,1.72199,1.72443,1.72043,1.72433,2888200008.0
2006-01-03 04:00:00,1.72423,1.72807,1.72406,1.72778,3396700001.0
2006-01-03 05:00:00,1.72777,1.7284,1.72725,1.72735,2997199997.0
2006-01-03 06:00:00,1.72747,1.72775,1.72692,1.72758,3322899999.0
2006-01-03 07:00:00,1.72771,1.73099,1.72763,1.72913,3794196985.0
2006-01-03 08:00:00,1.72921,1.7305,1.72686,1.72748,3576349996.0
2006-01-03 09:00:00,1.72763,1.72928,1.72655,1.72928,3754569998.0
2006-01-03 10:00:00,1.72939,1.73379,1.72936,1.73268,3613769989.0
2006-01-03 11:00:00,1.73278,1.73354,1.72981,1.73227,4012650000.0
2006-01-03 12:00:00,1.73212,1.73267,1.7292,1.72948,3691399991.0
2006-01-03 13:00:00,1.72958,1.72972,1.72668,1.72924,3700550009.0
2006-01-03 14:00:00,1.72932,1.72953,1.72769,1.72821,3515196974.0
2006-01-03 15:00:00,1.72819,1.72887,1.72512,1.72812,3971399992.0
2006-01-03 16:00:00,1.72816,1.73113,1.72666,1.73113,3774049985.0
2006-01-03 17:00:00,1.73128,1.73909,1.73128,1.73866,3768299985.0
2006-01-03 18:00:00,1.73881,1.74053,1.73604,1.74,33991666993.0
2006-01-03 19:00:00,1.73996,1.74235,1.73853,1.74176,17223419991.0
2006-01-03 20:00:00,1.7417,1.7427,1.74101,1.7424,15789669993.0
2006-01-03 21:00:00,1.7424,1.74546,1.74188,1.74485,9113750004.0
2006-01-03 22:00:00,1.74492,1.74615,1.74468,1.74475,5979799998.0
2006-01-03 23:00:00,1.74455,1.74607,1.74445,1.74585,2680199990.0
2006-01-04 00:00:00,1.74582,1.74625,1.74504,1.7461,3426346994.0
2006-01-04 01:00:00,1.74608,1.74843,1.74608,1.74802,3409399988.0
2006-01-04 02:00:00,1.74807,1.74954,1.74652,1.74778,3692069990.0
2006-01-04 03:00:00,1.74777,1.74793,1.74574,1.74725,2921349997.0
2006-01-04 04:00:00,1.74727,1.7523,1.74722,1.75163,3091147000.0
2006-01-04 05:00:00,1.75175,1.75317,1.75097,1.7514,2906649988.0
2006-01-04 06:00:00,1.7515,1.75157,1.74885,1.74993,3003599987.0
2006-01-04 07:00:00,1.75007,1.75169,1.74979,1.75018,3021299994.0
2006-01-04 08:00:00,1.7501,1.75073,1.74846,1.74852,3506469996.0
2006-01-04 09:00:00,1.74839,1.75066,1.74678,1.74835,3631120006.0
2006-01-04 10:00:00,1.74819,1.75298,1.74819,1.75298,3687099997.0
2006-01-04 11:00:00,1.75305,1.75633,1.75234,1.75455,3944539987.0
2006-01-04 12:00:00,1.75452,1.75568,1.75399,1.75568,3588100003.0
2006-01-04 13:00:00,1.7559,1.7559,1.75317,1.75402,3460099999.0
2006-01-04 14:00:00,1.75418,1.75924,1.75418,1.75612,3972999981.0
2006-01-04 15:00:00,1.75604,1.75743,1.75475,1.75647,4262849988.0
2006-01-04 16:00:00,1.75648,1.75718,1.75455,1.75601,4140899988.0
2006-01-04 17:00:00,1.756,1.75987,1.75564,1.75938,3874849995.0
2006-01-04 18:00:00,1.75924,1.76149,1.75705,1.75854,33685889956.0
2006-01-04 19:00:00,1.75858,1.76091,1.75766,1.76039,17553599984.0
2006-01-04 20:00:00,1.76045,1.76114,1.75847,1.75858,15967049976.0
2006-01-04 21:00:00,1.75858,1.75883,1.75737,1.75763,9285199993.0
2006-01-04 22:00:00,1.7577,1.75866,1.75745,1.75755,5690199978.0
2006-01-04 23:00:00,1.7575,1.75869,1.75735,1.75825,2730399998.0
2006-01-05 00:00:00,1.75822,1.75871,1.75502,1.7551,3754399993.0
2006-01-05 01:00:00,1.75508,1.75765,1.75508,1.75654,2963449996.0
2006-01-05 02:00:00,1.75656,1.75843,1.75585,1.75721,3432919992.0
2006-01-05 03:00:00,1.75727,1.75848,1.75554,1.75768,3006149998.0
2006-01-05 04:00:00,1.7577,1.75778,1.75613,1.75762,3443199979.0
2006-01-05 05:00:00,1.75765,1.75775,1.75595,1.75662,2975646988.0
2006-01-05 06:00:00,1.75668,1.75704,1.7558,1.7564,2898899990.0
2006-01-05 07:00:00,1.75649,1.75668,1.7537,1.75591,3350050003.0
2006-01-05 08:00:00,1.75583,1.75647,1.75358,1.75537,3728400005.0
2006-01-05 09:00:00,1.75525,1.75828,1.75405,1.75468,3729019990.0
2006-01-05 10:00:00,1.75462,1.7555,1.7509,1.75237,3867399997.0
2006-01-05 11:00:00,1.75225,1.75627,1.75137,1.75518,4621493976.0
2006-01-05 12:00:00,1.7552,1.75559,1.74943,1.75003,4050199995.0
2006-01-05 13:00:00,1.7503,1.75378,1.74842,1.75315,3993046993.0
2006-01-05 14:00:00,1.75323,1.75528,1.75323,1.75436,3388199997.0
2006-01-05 15:00:00,1.75436,1.75506,1.75159,1.75307,3615849996.0
2006-01-05 16:00:00,1.7532,1.75498,1.75155,1.75202,3792670003.0
2006-01-05 17:00:00,1.75188,1.757,1.75188,1.75528,3867220000.0
2006-01-05 18:00:00,1.7553,1.75635,1.75408,1.75615,32273559952.0
2006-01-05 19:00:00,1.75619,1.75799,1.75551,1.75678,17072369973.0
2006-01-05 20:00:00,1.75671,1.75715,1.7563,1.75651,15501199984.0
2006-01-05 21:00:00,1.75648,1.75787,1.75541,1.75566,9654719992.0
2006-01-05 22:00:00,1.75571,1.75581,1.75395,1.75397,5929299996.0
2006-01-05 23:00:00,1.75395,1.75576,1.75371,1.75555,2506299994.0
2006-01-06 00:00:00,1.75553,1.75573,1.75374,1.7543,3055599987.0
2006-01-06 01:00:00,1.7543,1.75506,1.7543,1.7547,2669299998.0
2006-01-06 02:00:00,1.75473,1.75699,1.7547,1.75598,3272600005.0
2006-01-06 03:00:00,1.75614,1.75659,1.75237,1.75274,3421499999.0
2006-01-06 04:00:00,1.75287,1.75363,1.75278,1.75362,3083350006.0
2006-01-06 05:00:00,1.7536,1.75384,1.75301,1.75343,2894200001.0
2006-01-06 06:00:00,1.75348,1.75453,1.75277,1.75317,3104750002.0
2006-01-06 07:00:00,1.75331,1.75371,1.75291,1.75302,2798100005.0
2006-01-06 08:00:00,1.75319,1.75416,1.75285,1.75323,3314369991.0
2006-01-06 09:00:00,1.75327,1.75347,1.7516,1.75299,3373899988.0
2006-01-06 10:00:00,1.75298,1.75382,1.75124,1.75346,3419100000.0
2006-01-06 11:00:00,1.75342,1.75617,1.75328,1.75606,3807269994.0
2006-01-06 12:00:00,1.75599,1.75599,1.75382,1.75454,3802549994.0
2006-01-06 13:00:00,1.75454,1.7552,1.75266,1.75514,3652093988.0
2006-01-06 14:00:00,1.75518,1.75649,1.75476,1.75612,3626719998.0
2006-01-06 15:00:00,1.75607,1.76462,1.74258,1.7635,4490899985.0
2006-01-06 16:00:00,1.76367,1.7691,1.76243,1.76872,3845899999.0
2006-01-06 17:00:00,1.76856,1.77183,1.76855,1.77133,4008949996.0
2006-01-06 18:00:00,1.77137,1.77147,1.76746,1.76932,32786056967.0
2006-01-06 19:00:00,1.76926,1.7717,1.76926,1.77107,17681769995.0
2006-01-06 20:00:00,1.771,1.77122,1.76942,1.76957,15671536970.0
2006-01-06 21:00:00,1.76958,1.77153,1.76945,1.77052,9099349992.0
2006-01-06 22:00:00,1.77056,1.77156,1.76991,1.77025,5622670000.0
2006-01-06 23:00:00,1.77016,1.7706,1.76925,1.77035,2755899987.0
2006-01-09 00:00:00,1.7681,1.7696,1.7681,1.7686,1446700000.0
2006-01-09 01:00:00,1.7687,1.7713,1.7676,1.7713,1876800000.0
2006-01-09 02:00:00,1.76835,1.77095,1.76741,1.77065,3077999993.0
2006-01-09 03:00:00,1.77107,1.77116,1.76863,1.76938,3402846988.0
2006-01-09 04:00:00,1.76935,1.77059,1.76897,1.7697,3348699991.0
2006-01-09 05:00:00,1.76973,1.76973,1.76847,1.76932,2903549989.0
2006-01-09 06:00:00,1.76935,1.77208,1.76899,1.7716,2992899994.0
2006-01-09 07:00:00,1.77176,1.77226,1.76982,1.77173,3094199992.0
2006-01-09 08:00:00,1.77182,1.77193,1.76827,1.76884,3615299990.0
2006-01-09 09:00:00,1.76891,1.76993,1.76768,1.76915,3891570001.0
2006-01-09 10:00:00,1.76905,1.76946,1.76552,1.76575,3786099997.0
2006-01-09 11:00:00,1.76568,1.76785,1.76392,1.7672,3878946978.0
2006-01-09 12:00:00,1.76712,1.76844,1.76556,1.76725,3623250001.0
2006-01-09 13:00:00,1.7672,1.7672,1.76437,1.76547,3814200001.0
2006-01-09 14:00:00,1.76554,1.76739,1.76541,1.76651,3525299990.0
2006-01-09 15:00:00,1.7666,1.76782,1.76506,1.76531,4058199993.0
2006-01-09 16:00:00,1.76537,1.7668,1.76509,1.76522,3597699996.0
2006-01-09 17:00:00,1.765,1.76698,1.76259,1.76336,3146420003.0
2006-01-09 18:00:00,1.76349,1.76591,1.76303,1.76411,33431613935.0
2006-01-09 19:00:00,1.76413,1.76797,1.76383,1.76734,17319586981.0
2006-01-09 20:00:00,1.76725,1.76725,1.76545,1.76608,16787200001.0
2006-01-09 21:00:00,1.7661,1.76719,1.76438,1.76458,9162117003.0
2006-01-09 22:00:00,1.76465,1.76532,1.76413,1.76473,5475249994.0
2006-01-09 23:00:00,1.76452,1.76527,1.76423,1.76505,2869099992.0
2006-01-10 00:00:00,1.76503,1.76505,1.76387,1.76483,3406400002.0
2006-01-10 01:00:00,1.76478,1.76515,1.76372,1.76392,3039000013.0
2006-01-10 02:00:00,1.76393,1.76617,1.76393,1.76573,3528799995.0
2006-01-10 03:00:00,1.76599,1.76645,1.76522,1.76636,3367899988.0
2006-01-10 04:00:00,1.76642,1.76645,1.76359,1.76431,3480250000.0
2006-01-10 05:00:00,1.7645,1.76572,1.76426,1.76562,2646800000.0
2006-01-10 06:00:00,1.76568,1.76594,1.76462,1.76558,3361250000.0
2006-01-10 07:00:00,1.76566,1.76584,1.76454,1.76535,3308499997.0
2006-01-10 08:00:00,1.76527,1.76532,1.76377,1.76431,3668549987.0
2006-01-10 09:00:00,1.7644,1.7651,1.76175,1.76488,3493099994.0
2006-01-10 10:00:00,1.76488,1.76776,1.76475,1.76519,3571819989.0
2006-01-10 11:00:00,1.76507,1.76712,1.76429,1.76703,3763399996.0
2006-01-10 12:00:00,1.76738,1.76961,1.76643,1.7685,4006649977.0
2006-01-10 13:00:00,1.76845,1.76852,1.766,1.76852,3946300004.0
2006-01-10 14:00:00,1.76863,1.76863,1.76659,1.76659,3631800003.0
2006-01-10 15:00:00,1.76641,1.76688,1.76356,1.76435,4125299990.0
2006-01-10 16:00:00,1.76446,1.76636,1.76266,1.76618,3997449987.0
2006-01-10 17:00:00,1.76606,1.76733,1.76453,1.76454,3792610002.0
2006-01-10 18:00:00,1.76465,1.76595,1.76356,1.76374,33730816981.0
2006-01-10 19:00:00,1.7637,1.76448,1.76323,1.76394,17054539988.0
2006-01-10 20:00:00,1.7639,1.76586,1.76338,1.76548,16174516994.0
2006-01-10 21:00:00,1.76551,1.76636,1.76472,1.7653,9176366984.0
2006-01-10 22:00:00,1.76532,1.76554,1.76485,1.76505,5929139997.0
2006-01-10 23:00:00,1.76485,1.76551,1.76431,1.76445,2444299998.0
2006-01-11 00:00:00,1.76443,1.76459,1.76155,1.763,3623400003.0
2006-01-11 01:00:00,1.76298,1.76444,1.76295,1.76392,2844100002.0
2006-01-11 02:00:00,1.76393,1.76405,1.76248,1.76295,3289499994.0
2006-01-11 03:00:00,1.76287,1.76317,1.76012,1.76156,3303999995.0
2006-01-11 04:00:00,1.76157,1.76353,1.76157,1.76329,3122950001.0
2006-01-11 05:00:00,1.76323,1.76369,1.76228,1.76277,3143050009.0
2006-01-11 06:00:00,1.76281,1.76304,1.76211,1.7623,2990199998.0
2006-01-11 07:00:00,1.76245,1.76267,1.76012,1.76032,3567250002.0
2006-01-11 08:00:00,1.76019,1.76255,1.75996,1.76222,3446950002.0
2006-01-11 09:00:00,1.76216,1.76216,1.75975,1.76098,3580100004.0
2006-01-11 10:00:00,1.761,1.76132,1.75722,1.75808,4017369991.0
2006-01-11 11:00:00,1.758,1.76016,1.75456,1.75546,4118069998.0
2006-01-11 12:00:00,1.75542,1.75549,1.75249,1.75294,3650549991.0
2006-01-11 13:00:00,1.7526,1.75718,1.75201,1.75708,3752999992.0
2006-01-11 14:00:00,1.75717,1.75837,1.75635,1.75663,3712869991.0
2006-01-11 15:00:00,1.75658,1.757,1.75499,1.7552,3958099992.0
2006-01-11 16:00:00,1.75523,1.76144,1.75511,1.76051,3965816986.0
2006-01-11 17:00:00,1.76043,1.76102,1.7585,1.76036,3706799995.0
2006-01-11 18:00:00,1.76042,1.76445,1.75896,1.76389,32664563976.0
2006-01-11 19:00:00,1.76385,1.76686,1.76353,1.7655,17135586981.0
2006-01-11 20:00:00,1.76549,1.76563,1.76327,1.76408,15873746969.0
2006-01-11 21:00:00,1.76411,1.76438,1.76284,1.7635,9514100000.0
2006-01-11 22:00:00,1.76355,1.76434,1.76305,1.76375,5600650002.0
2006-01-11 23:00:00,1.76375,1.76422,1.76332,1.76395,2552000000.0
2006-01-12 00:00:00,1.76392,1.76589,1.76318,1.7658,3442870003.0
2006-01-12 01:00:00,1.7657,1.76731,1.7655,1.76617,2749749985.0
2006-01-12 02:00:00,1.76619,1.76619,1.76466,1.76565,3377300002.0
2006-01-12 03:00:00,1.76555,1.76754,1.76492,1.76613,3121550003.0
2006-01-12 04:00:00,1.76615,1.7668,1.76553,1.76599,3129199999.0
2006-01-12 05:00:00,1.76595,1.76665,1.76565,1.76614,2485099995.0
2006-01-12 06:00:00,1.76615,1.76682,1.76575,1.7662,2772470002.0
2006-01-12 07:00:00,1.76639,1.76643,1.76522,1.76642,2786799991.0
2006-01-12 08:00:00,1.76638,1.76762,1.76554,1.76752,3668599995.0
2006-01-12 09:00:00,1.7674,1.7674,1.76512,1.76679,3347046986.0
2006-01-12 10:00:00,1.76672,1.76838,1.76603,1.76679,3723470001.0
2006-01-12 11:00:00,1.76672,1.77088,1.7665,1.77059,4396100000.0
2006-01-12 12:00:00,1.77052,1.77235,1.76897,1.76981,4005869997.0
2006-01-12 13:00:00,1.76981,1.76987,1.76784,1.76795,3693099992.0
2006-01-12 14:00:00,1.76788,1.77116,1.76716,1.77047,3705196986.0
2006-01-12 15:00:00,1.77051,1.77083,1.76576,1.76577,3803450003.0
2006-01-12 16:00:00,1.76553,1.76572,1.76072,1.76147,4293099989.0
2006-01-12 17:00:00,1.76132,1.7617,1.75779,1.7615,3609419999.0
2006-01-12 18:00:00,1.76151,1.76159,1.75984,1.7608,32920286985.0
2006-01-12 19:00:00,1.76082,1.7618,1.75929,1.76053,17206249982.0
2006-01-12 20:00:00,1.76048,1.76155,1.7591,1.75928,15731169987.0
2006-01-12 21:00:00,1.7593,1.76011,1.75875,1.75988,8236466986.0
2006-01-12 22:00:00,1.75995,1.75998,1.75843,1.75938,6078669999.0
2006-01-12 23:00:00,1.75926,1.76033,1.75903,1.75985,2529199992.0
2006-01-13 00:00:00,1.75983,1.76064,1.75943,1.7603,3487920001.0
2006-01-13 01:00:00,1.76021,1.76135,1.7601,1.76036,2908100001.0
2006-01-13 02:00:00,1.76045,1.76066,1.75938,1.75967,3499949996.0
2006-01-13 03:00:00,1.75974,1.76072,1.75943,1.75968,2851899995.0
2006-01-13 04:00:00,1.75978,1.76051,1.75963,1.76025,2923900002.0
2006-01-13 05:00:00,1.76027,1.76034,1.75964,1.7597,2715700001.0
2006-01-13 06:00:00,1.7597,1.7601,1.75928,1.7596,2509099995.0
2006-01-13 07:00:00,1.75973,1.76037,1.75925,1.76,3014450000.0
2006-01-13 08:00:00,1.76004,1.76341,1.75955,1.76288,3280196991.0
2006-01-13 09:00:00,1.76297,1.76743,1.76202,1.76743,3474450006.0
2006-01-13 10:00:00,1.76762,1.76841,1.76505,1.76728,4020650002.0
2006-01-13 11:00:00,1.76699,1.77102,1.76565,1.76831,4137999999.0
2006-01-13 12:00:00,1.7684,1.7687,1.76514,1.76692,3974699992.0
2006-01-13 13:00:00,1.7669,1.7681,1.76439,1.76635,3784749999.0
2006-01-13 14:00:00,1.76629,1.76756,1.76471,1.76478,3806849990.0
2006-01-13 15:00:00,1.76475,1.7723,1.76475,1.76976,3999000000.0
2006-01-13 16:00:00,1.76982,1.77076,1.768,1.76868,3712399992.0
2006-01-13 17:00:00,1.76861,1.77216,1.7684,1.77025,3657399992.0
2006-01-13 18:00:00,1.76992,1.77207,1.76733,1.7712,33646413926.0
2006-01-13 19:00:00,1.77114,1.77775,1.77106,1.77613,17494947012.0
2006-01-13 20:00:00,1.77612,1.77664,1.77511,1.77577,15327749980.0
2006-01-13 21:00:00,1.77579,1.7762,1.77503,1.7756,8855949967.0
2006-01-13 22:00:00,1.77557,1.77585,1.77516,1.77536,5506749993.0
2006-01-13 23:00:00,1.77524,1.77679,1.77496,1.77655,2789700002.0
2006-01-16 00:00:00,1.7767,1.7788,1.7764,1.7776,4048200039.0
2006-01-16 01:00:00,1.7775,1.7795,1.7772,1.7794,5190000050.0
2006-01-16 02:00:00,1.77741,1.77939,1.777,1.77925,3161099992.0
2006-01-16 03:00:00,1.7793,1.77935,1.77723,1.77748,3263046998.0
2006-01-16 04:00:00,1.77745,1.77787,1.77614,1.77755,3067099993.0
2006-01-16 05:00:00,1.77775,1.77787,1.77665,1.7775,2750749991.0
2006-01-16 06:00:00,1.77753,1.77753,1.77622,1.777,3078200007.0
2006-01-16 07:00:00,1.77712,1.77712,1.77486,1.77504,3030999999.0
2006-01-16 08:00:00,1.775,1.77585,1.77381,1.77422,3669700002.0
2006-01-16 09:00:00,1.77425,1.77639,1.7739,1.77629,3570299998.0
2006-01-16 10:00:00,1.77616,1.77629,1.77326,1.77531,3845399988.0
2006-01-16 11:00:00,1.77533,1.77557,1.77245,1.77303,4210119997.0
2006-01-16 12:00:00,1.77282,1.7729,1.76952,1.77026,3930899995.0
2006-01-16 13:00:00,1.77035,1.77035,1.76854,1.76885,3901599985.0
2006-01-16 14:00:00,1.76888,1.76942,1.76699,1.76782,3224899994.0
2006-01-16 15:00:00,1.7679,1.76798,1.7661,1.76715,3718149996.0
2006-01-16 16:00:00,1.76721,1.76754,1.76399,1.76502,3877096985.0
2006-01-16 17:00:00,1.76495,1.76782,1.7647,1.76661,3772999993.0
2006-01-16 18:00:00,1.76666,1.76725,1.7656,1.76589,33747959998.0
2006-01-16 19:00:00,1.76588,1.76715,1.76562,1.76682,17084399995.0
2006-01-16 20:00:00,1.7668,1.76716,1.76655,1.76707,16111049981.0
2006-01-16 21:00:00,1.7671,1.76837,1.76706,1.76783,9396790014.0
2006-01-16 22:00:00,1.76791,1.76832,1.76765,1.76805,5825194012.0
2006-01-16 23:00:00,1.768,1.76842,1.7672,1.76805,2290699996.0
2006-01-17 00:00:00,1.76803,1.76844,1.76567,1.7665,3361539994.0
2006-01-17 01:00:00,1.76645,1.76703,1.76574,1.76609,2860099999.0
2006-01-17 02:00:00,1.76609,1.76648,1.76407,1.76434,3090149999.0
2006-01-17 03:00:00,1.76435,1.76515,1.76375,1.76488,3182900001.0
2006-01-17 04:00:00,1.76476,1.76591,1.7647,1.76563,3185000013.0
2006-01-17 05:00:00,1.7657,1.76665,1.76559,1.7665,2797299995.0
2006-01-17 06:00:00,1.76655,1.76655,1.76518,1.7654,2723899993.0
2006-01-17 07:00:00,1.76555,1.76649,1.76503,1.76575,3245170011.0
2006-01-17 08:00:00,1.76574,1.76745,1.76538,1.76662,3567600014.0
2006-01-17 09:00:00,1.76641,1.7699,1.76561,1.76852,3455149998.0
2006-01-17 10:00:00,1.76855,1.76945,1.7671,1.76898,3766099984.0
2006-01-17 11:00:00,1.76897,1.76914,1.7598,1.76093,4059169992.0
2006-01-17 12:00:00,1.761,1.76319,1.75974,1.76235,3589739992.0
2006-01-17 13:00:00,1.76234,1.76245,1.75887,1.76024,4032049997.0
2006-01-17 14:00:00,1.76021,1.76286,1.76009,1.76248,3821800003.0
2006-01-17 15:00:00,1.7625,1.76262,1.76029,1.76081,3985670002.0
2006-01-17 16:00:00,1.76079,1.7611,1.75932,1.76063,3781900002.0
2006-01-17 17:00:00,1.76058,1.76058,1.75845,1.75916,3337269994.0
2006-01-17 18:00:00,1.75938,1.76457,1.75938,1.76244,33442626987.0
2006-01-17 19:00:00,1.76253,1.76337,1.76195,1.76195,18288849983.0
2006-01-17 20:00:00,1.76192,1.76434,1.76192,1.76293,15645619991.0
2006-01-17 21:00:00,1.76293,1.76639,1.76238,1.76602,9038183983.0
2006-01-17 22:00:00,1.76611,1.76768,1.76602,1.7674,5656149988.0
2006-01-17 23:00:00,1.76734,1.768,1.76698,1.76715,2871899998.0
2006-01-18 00:00:00,1.76713,1.76842,1.76689,1.768,3423799999.0
2006-01-18 01:00:00,1.76794,1.76805,1.76635,1.7666,2855999999.0
2006-01-18 02:00:00,1.76656,1.76667,1.76512,1.76578,3343749999.0
2006-01-18 03:00:00,1.76591,1.76614,1.76438,1.76438,2917320005.0
2006-01-18 04:00:00,1.76432,1.76442,1.76314,1.76418,3177450002.0
2006-01-18 05:00:00,1.76423,1.76455,1.76355,1.76436,3043899992.0
2006-01-18 06:00:00,1.76442,1.76442,1.76135,1.76321,2955200007.0
2006-01-18 07:00:00,1.76337,1.76421,1.76312,1.76321,3024499995.0
2006-01-18 08:00:00,1.76292,1.76335,1.76003,1.76142,3326399995.0
2006-01-18 09:00:00,1.7615,1.76574,1.7615,1.76551,3775549990.0
2006-01-18 10:00:00,1.76538,1.76923,1.76533,1.76815,3511199995.0
2006-01-18 11:00:00,1.76803,1.76803,1.76535,1.76578,3945369998.0
2006-01-18 12:00:00,1.76559,1.76846,1.76505,1.76725,3565250003.0
2006-01-18 13:00:00,1.76727,1.7688,1.76623,1.76623,3891200003.0
2006-01-18 14:00:00,1.76614,1.76707,1.76466,1.76575,3743249984.0
2006-01-18 15:00:00,1.76565,1.77004,1.76554,1.76702,4039219993.0
2006-01-18 16:00:00,1.76682,1.76895,1.76554,1.76694,4164899994.0
2006-01-18 17:00:00,1.76672,1.76672,1.76206,1.76243,3569969993.0
2006-01-18 18:00:00,1.76255,1.76367,1.76106,1.76183,32918909965.0
2006-01-18 19:00:00,1.76185,1.76191,1.75993,1.76091,17591546979.0
2006-01-18 20:00:00,1.76087,1.76127,1.75839,1.76127,15663599983.0
2006-01-18 21:00:00,1.76129,1.76298,1.75975,1.76276,8778296976.0
2006-01-18 22:00:00,1.76284,1.76296,1.7613,1.76222,5901149995.0
2006-01-18 23:00:00,1.76212,1.76431,1.76177,1.76365,2900250009.0
2006-01-19 00:00:00,1.76363,1.76365,1.76196,1.7629,3524449996.0
2006-01-19 01:00:00,1.76284,1.76365,1.76158,1.76158,3018599989.0
2006-01-19 02:00:00,1.76155,1.76173,1.75997,1.76113,3108799987.0
2006-01-19 03:00:00,1.76112,1.76214,1.76093,1.7616,2782399998.0
2006-01-19 04:00:00,1.76152,1.76208,1.76045,1.76097,2929350000.0
2006-01-19 05:00:00,1.76107,1.76117,1.76015,1.7602,2934149998.0
2006-01-19 06:00:00,1.76022,1.76155,1.76007,1.76122,2870499995.0
2006-01-19 07:00:00,1.76139,1.76177,1.76094,1.76137,2724549992.0
2006-01-19 08:00:00,1.76122,1.76246,1.76067,1.76158,3296349999.0
2006-01-19 09:00:00,1.76155,1.76229,1.7564,1.75715,3387150006.0
2006-01-19 10:00:00,1.75705,1.75735,1.75373,1.75527,3772990003.0
2006-01-19 11:00:00,1.75529,1.75631,1.75404,1.7561,4258749990.0
2006-01-19 12:00:00,1.75603,1.75813,1.75533,1.75581,3663459994.0
2006-01-19 13:00:00,1.75582,1.75634,1.75475,1.75546,3930549980.0
2006-01-19 14:00:00,1.75565,1.75644,1.75275,1.75492,3846149995.0
2006-01-19 15:00:00,1.7549,1.75794,1.75439,1.75702,3900869992.0
2006-01-19 16:00:00,1.75693,1.75736,1.7552,1.75551,3886199992.0
2006-01-19 17:00:00,1.75549,1.76335,1.7554,1.76167,3997650008.0
2006-01-19 18:00:00,1.76182,1.76268,1.75955,1.76113,32668103932.0
2006-01-19 19:00:00,1.76129,1.76289,1.76064,1.76107,17440099989.0
2006-01-19 20:00:00,1.76099,1.76122,1.75872,1.75889,16021099996.0
2006-01-19 21:00:00,1.75898,1.75968,1.75822,1.75853,8743819983.0
2006-01-19 22:00:00,1.7586,1.75891,1.75757,1.75864,6169519986.0
2006-01-19 23:00:00,1.7586,1.76018,1.75845,1.75945,2576300005.0
2006-01-20 00:00:00,1.75943,1.75945,1.7563,1.75669,3996100001.0
2006-01-20 01:00:00,1.75679,1.75728,1.75627,1.75652,3170849996.0
2006-01-20 02:00:00,1.7565,1.75771,1.75605,1.75763,3385346993.0
2006-01-20 03:00:00,1.75755,1.75755,1.75527,1.75573,2676000003.0
2006-01-20 04:00:00,1.75564,1.7562,1.75528,1.7562,3181600006.0
2006-01-20 05:00:00,1.75632,1.75632,1.7553,1.7557,2956899997.0
2006-01-20 06:00:00,1.75578,1.75632,1.75545,1.75608,2638820001.0
2006-01-20 07:00:00,1.75622,1.75643,1.75557,1.75585,2776799995.0
2006-01-20 08:00:00,1.7558,1.75616,1.75391,1.75581,3380846987.0
2006-01-20 09:00:00,1.75583,1.75842,1.75583,1.75643,3366599999.0
2006-01-20 10:00:00,1.7564,1.75698,1.75345,1.75583,3861399998.0
2006-01-20 11:00:00,1.75609,1.75958,1.75609,1.75783,4252916989.0
2006-01-20 12:00:00,1.75788,1.75994,1.75762,1.75908,3714999985.0
2006-01-20 13:00:00,1.75916,1.76114,1.75815,1.76025,3713400005.0
2006-01-20 14:00:00,1.76034,1.76188,1.76022,1.76062,3482699996.0
2006-01-20 15:00:00,1.7606,1.76452,1.76005,1.76426,3670650000.0
2006-01-20 16:00:00,1.76428,1.76729,1.76385,1.76482,3987249992.0
2006-01-20 17:00:00,1.76483,1.76654,1.76231,1.76252,3569499998.0
2006-01-20 18:00:00,1.76257,1.76637,1.76244,1.7658,32936149981.0
2006-01-20 19:00:00,1.76593,1.76698,1.76417,1.76436,17673519970.0
2006-01-20 20:00:00,1.7643,1.76938,1.76413,1.76845,15151979964.0
2006-01-20 21:00:00,1.76837,1.77195,1.76837,1.77122,8829309995.0
2006-01-20 22:00:00,1.77122,1.77129,1.7699,1.77085,5942669996.0
2006-01-20 23:00:00,1.77076,1.77134,1.7704,1.77055,2357049987.0
2006-01-23 00:00:00,1.7713,1.7729,1.7712,1.7729,639200000.0
2006-01-23 01:00:00,1.7726,1.7784,1.7723,1.7778,1109200000.0
2006-01-23 02:00:00,1.77257,1.77785,1.77179,1.77753,4975099997.0
2006-01-23 03:00:00,1.77707,1.77967,1.77606,1.77959,4072800010.0
2006-01-23 04:00:00,1.7793,1.78247,1.77882,1.78147,4341050000.0
2006-01-23 05:00:00,1.78148,1.7828,1.7807,1.78201,4520899996.0
2006-01-23 06:00:00,1.78195,1.782,1.77242,1.77964,4079450001.0
2006-01-23 07:00:00,1.77948,1.77979,1.77825,1.77892,3343949991.0
2006-01-23 08:00:00,1.7789,1.78147,1.77875,1.77982,3388699996.0
2006-01-23 09:00:00,1.77972,1.78161,1.7761,1.77615,3770270000.0
2006-01-23 10:00:00,1.77658,1.77865,1.77481,1.77481,3547247000.0
2006-01-23 11:00:00,1.7747,1.78119,1.7747,1.77992,4442200006.0
2006-01-23 12:00:00,1.77988,1.78459,1.77985,1.78412,3871199995.0
2006-01-23 13:00:00,1.78409,1.78409,1.78262,1.78312,3953370006.0
2006-01-23 14:00:00,1.78328,1.78662,1.78288,1.78635,3559950001.0
2006-01-23 15:00:00,1.78623,1.78623,1.78429,1.78482,3838850006.0
2006-01-23 16:00:00,1.78489,1.78607,1.78329,1.7848,3859269994.0
2006-01-23 17:00:00,1.78477,1.78558,1.78327,1.78507,3671899993.0
2006-01-23 18:00:00,1.78495,1.78527,1.78367,1.78388,33585420009.0
2006-01-23 19:00:00,1.78391,1.78708,1.78318,1.78587,17136899973.0
2006-01-23 20:00:00,1.78581,1.7866,1.78506,1.78618,16063889993.0
2006-01-23 21:00:00,1.78623,1.78713,1.78574,1.78695,8449999983.0
2006-01-23 22:00:00,1.78698,1.78715,1.78611,1.78685,5379699985.0
2006-01-23 23:00:00,1.7868,1.78791,1.78635,1.78715,3377569996.0
2006-01-24 00:00:00,1.78713,1.78738,1.78588,1.7861,3861499990.0
2006-01-24 01:00:00,1.78613,1.78834,1.78583,1.7861,3283300000.0
2006-01-24 02:00:00,1.7862,1.78653,1.78532,1.78582,3594669995.0
2006-01-24 03:00:00,1.7859,1.78645,1.78552,1.78601,3079970000.0
2006-01-24 04:00:00,1.78605,1.78607,1.78395,1.78476,2920120001.0
2006-01-24 05:00:00,1.78482,1.78493,1.78342,1.78394,3126509986.0
2006-01-24 06:00:00,1.7839,1.78439,1.78359,1.78396,3110800001.0
2006-01-24 07:00:00,1.7842,1.7869,1.7839,1.78641,3412999989.0
2006-01-24 08:00:00,1.78638,1.7866,1.78449,1.78478,3389500002.0
2006-01-24 09:00:00,1.78485,1.7857,1.7841,1.78453,3108300001.0
2006-01-24 10:00:00,1.78455,1.78513,1.78043,1.78255,3731250007.0
2006-01-24 11:00:00,1.78252,1.78465,1.78122,1.78368,4018370010.0
2006-01-24 12:00:00,1.78363,1.78447,1.78326,1.78379,3602497000.0
2006-01-24 13:00:00,1.78388,1.78408,1.78255,1.78356,3892599989.0
2006-01-24 14:00:00,1.78356,1.78631,1.78293,1.78508,3449596990.0
2006-01-24 15:00:00,1.78512,1.7868,1.78369,1.78524,4147499994.0
2006-01-24 16:00:00,1.78523,1.78639,1.78475,1.78596,3526769990.0
2006-01-24 17:00:00,1.78587,1.78649,1.78425,1.78425,3302399991.0
2006-01-24 18:00:00,1.78445,1.78817,1.78407,1.78809,33759149971.0
2006-01-24 19:00:00,1.78821,1.78945,1.78742,1.78836,18502149988.0
2006-01-24 20:00:00,1.78834,1.78915,1.78773,1.78792,15994746970.0
2006-01-24 21:00:00,1.78793,1.78868,1.78329,1.78583,9671569990.0
2006-01-24 22:00:00,1.78589,1.78688,1.78529,1.78585,5865999994.0
2006-01-24 23:00:00,1.78568,1.78584,1.78398,1.78435,2662199996.0
2006-01-25 00:00:00,1.78432,1.78503,1.78271,1.7829,3508099994.0
2006-01-25 01:00:00,1.78307,1.78399,1.78246,1.78293,2703170002.0
2006-01-25 02:00:00,1.78293,1.78351,1.7818,1.78322,3168350008.0
2006-01-25 03:00:00,1.78324,1.78372,1.7815,1.78205,3030100006.0
2006-01-25 04:00:00,1.78205,1.78258,1.78157,1.78232,2952500012.0
2006-01-25 05:00:00,1.78232,1.78248,1.78164,1.78176,2782399987.0
2006-01-25 06:00:00,1.78195,1.78335,1.78195,1.7825,2809000019.0
2006-01-25 07:00:00,1.78263,1.78341,1.78186,1.78331,3428199995.0
2006-01-25 08:00:00,1.78327,1.78416,1.78301,1.78378,3399399999.0
2006-01-25 09:00:00,1.78378,1.78441,1.78211,1.78274,3335249995.0
2006-01-25 10:00:00,1.78277,1.78526,1.78277,1.78449,3918650003.0
2006-01-25 11:00:00,1.78461,1.79303,1.78396,1.7924,3917899987.0
2006-01-25 12:00:00,1.79231,1.79254,1.78781,1.78867,3588200006.0
2006-01-25 13:00:00,1.78878,1.79205,1.78806,1.79196,3942299996.0
2006-01-25 14:00:00,1.79193,1.79201,1.789,1.79064,3583900006.0
2006-01-25 15:00:00,1.79063,1.79095,1.78723,1.78787,4105299999.0
2006-01-25 16:00:00,1.78787,1.78926,1.78613,1.78708,4065799991.0
2006-01-25 17:00:00,1.78698,1.7882,1.78533,1.787,3930600001.0
2006-01-25 18:00:00,1.78706,1.78902,1.78649,1.78711,33221436973.0
2006-01-25 19:00:00,1.7871,1.78915,1.78697,1.78755,17092436957.0
2006-01-25 20:00:00,1.78752,1.78814,1.78674,1.78688,15840734003.0
2006-01-25 21:00:00,1.7869,1.78737,1.78331,1.78413,9191469993.0
2006-01-25 22:00:00,1.78423,1.7845,1.7828,1.78418,5802750002.0
2006-01-25 23:00:00,1.78396,1.78472,1.78277,1.78373,2961999998.0
2006-01-26 00:00:00,1.78373,1.78409,1.78247,1.7828,3671399992.0
2006-01-26 01:00:00,1.78276,1.78375,1.78269,1.78348,2871299978.0
2006-01-26 02:00:00,1.78363,1.7847,1.78323,1.78435,3212949994.0
2006-01-26 03:00:00,1.78432,1.78547,1.78418,1.78525,2694099986.0
2006-01-26 04:00:00,1.78529,1.78584,1.78496,1.78502,3160249995.0
2006-01-26 05:00:00,1.78505,1.78528,1.78463,1.7847,2621249991.0
2006-01-26 06:00:00,1.7847,1.78582,1.78451,1.7852,2740499988.0
2006-01-26 07:00:00,1.78535,1.78547,1.78492,1.78518,2890000006.0
2006-01-26 08:00:00,1.7851,1.78525,1.78346,1.78426,3131699995.0
2006-01-26 09:00:00,1.78433,1.78738,1.78427,1.78675,3523299996.0
2006-01-26 10:00:00,1.78668,1.78818,1.78517,1.78614,3478999986.0
2006-01-26 11:00:00,1.78624,1.78744,1.78509,1.78735,3810650013.0
2006-01-26 12:00:00,1.78733,1.78788,1.78336,1.78503,3425450003.0
2006-01-26 13:00:00,1.78515,1.78693,1.78228,1.78667,3885969998.0
2006-01-26 14:00:00,1.78655,1.78708,1.78517,1.78552,3760699983.0
2006-01-26 15:00:00,1.7855,1.78777,1.78405,1.78689,3576970001.0
2006-01-26 16:00:00,1.78685,1.78881,1.78512,1.78758,4012800000.0
2006-01-26 17:00:00,1.78755,1.78828,1.78526,1.78644,3476800003.0
2006-01-26 18:00:00,1.78656,1.78656,1.78265,1.78268,32666296958.0
2006-01-26 19:00:00,1.78274,1.7846,1.78247,1.78381,17582569967.0
2006-01-26 20:00:00,1.78376,1.78376,1.77969,1.78108,15985396976.0
2006-01-26 21:00:00,1.78115,1.78117,1.77747,1.78063,9028913992.0
2006-01-26 22:00:00,1.78066,1.78087,1.77945,1.77969,5922149987.0
2006-01-26 23:00:00,1.7797,1.78053,1.77918,1.77925,2961349997.0
2006-01-27 00:00:00,1.77923,1.77966,1.77736,1.77919,3729099995.0
2006-01-27 01:00:00,1.77918,1.78183,1.77913,1.7809,3088899996.0
2006-01-27 02:00:00,1.78089,1.7815,1.77776,1.77865,3699499980.0
2006-01-27 03:00:00,1.77862,1.78018,1.77819,1.77998,3152599999.0
2006-01-27 04:00:00,1.77995,1.78111,1.77825,1.78081,3005900003.0
2006-01-27 05:00:00,1.78097,1.78115,1.78048,1.78075,2757096996.0
2006-01-27 06:00:00,1.78075,1.78097,1.77905,1.77972,3030099999.0
2006-01-27 07:00:00,1.77986,1.77992,1.77849,1.77849,3144500000.0
2006-01-27 08:00:00,1.77819,1.78021,1.77713,1.77952,3556600006.0
2006-01-27 09:00:00,1.7795,1.77994,1.77754,1.7795,3433550004.0
2006-01-27 10:00:00,1.77942,1.77969,1.77768,1.77954,3602050001.0
2006-01-27 11:00:00,1.77957,1.78123,1.77858,1.78047,4060340011.0
2006-01-27 12:00:00,1.78039,1.78067,1.77786,1.77835,3602050001.0
2006-01-27 13:00:00,1.77842,1.7785,1.77557,1.77616,3720399999.0
2006-01-27 14:00:00,1.77622,1.77915,1.77613,1.77839,3744400001.0
2006-01-27 15:00:00,1.77842,1.78743,1.77757,1.78571,4080200005.0
2006-01-27 16:00:00,1.78595,1.78683,1.78481,1.78645,4503047004.0
2006-01-27 17:00:00,1.78614,1.78615,1.77225,1.77225,4069399985.0
2006-01-27 18:00:00,1.7725,1.77542,1.77176,1.77254,32695529969.0
2006-01-27 19:00:00,1.77255,1.7737,1.77178,1.77253,17308916959.0
2006-01-27 20:00:00,1.77248,1.77251,1.76651,1.7677,16008146980.0
2006-01-27 21:00:00,1.76771,1.76895,1.76675,1.76734,8890100007.0
2006-01-27 22:00:00,1.76735,1.76885,1.76706,1.76737,5678799986.0
2006-01-27 23:00:00,1.76734,1.76809,1.76691,1.76705,3305449994.0
2006-01-30 00:00:00,1.769,1.7697,1.7687,1.7694,1152900027.0
2006-01-30 01:00:00,1.7695,1.7708,1.7687,1.7708,1366400032.0
2006-01-30 02:00:00,1.76913,1.77053,1.76837,1.77052,3199899993.0
2006-01-30 03:00:00,1.77052,1.77055,1.76731,1.76836,2615199994.0
2006-01-30 04:00:00,1.76835,1.76887,1.76715,1.76727,3127299995.0
2006-01-30 05:00:00,1.76735,1.76741,1.76535,1.7654,2687599995.0
2006-01-30 06:00:00,1.76548,1.76617,1.76538,1.7658,2764760001.0
2006-01-30 07:00:00,1.76595,1.76719,1.7658,1.76704,2694399999.0
2006-01-30 08:00:00,1.76696,1.7686,1.76694,1.76848,3265170010.0
2006-01-30 09:00:00,1.76862,1.76862,1.76598,1.76688,3320446985.0
2006-01-30 10:00:00,1.7667,1.76697,1.76392,1.76421,3532799992.0
2006-01-30 11:00:00,1.76411,1.76598,1.7634,1.76564,4291896980.0
2006-01-30 12:00:00,1.76571,1.76616,1.76421,1.7647,3959299988.0
2006-01-30 13:00:00,1.76484,1.76585,1.76458,1.7656,3815246990.0
2006-01-30 14:00:00,1.76564,1.76618,1.76492,1.76555,3661699999.0
2006-01-30 15:00:00,1.76563,1.76922,1.76498,1.76712,3892500004.0
2006-01-30 16:00:00,1.76713,1.76932,1.76591,1.768,3897750001.0
2006-01-30 17:00:00,1.76788,1.77124,1.76772,1.76794,3564050003.0
2006-01-30 18:00:00,1.76793,1.76988,1.76788,1.76838,33357063940.0
2006-01-30 19:00:00,1.76838,1.76919,1.76732,1.76767,17290900009.0
2006-01-30 20:00:00,1.76762,1.76785,1.76447,1.76502,15996640966.0
2006-01-30 21:00:00,1.765,1.76648,1.765,1.76607,8684669986.0
2006-01-30 22:00:00,1.76615,1.76712,1.76615,1.76695,5744900002.0
2006-01-30 23:00:00,1.76686,1.76871,1.76664,1.76833,2559300002.0
2006-01-31 00:00:00,1.76832,1.76873,1.76776,1.7681,3176870005.0
2006-01-31 01:00:00,1.76812,1.76825,1.76639,1.76652,2657970002.0
2006-01-31 02:00:00,1.76653,1.76829,1.76633,1.76737,3214249994.0
2006-01-31 03:00:00,1.76742,1.76814,1.76683,1.76791,3012749995.0
2006-01-31 04:00:00,1.76792,1.76918,1.76792,1.76843,2701346996.0
2006-01-31 05:00:00,1.76845,1.76973,1.76832,1.7693,2732066997.0
2006-01-31 06:00:00,1.76935,1.76981,1.76827,1.76883,2651870002.0
2006-01-31 07:00:00,1.76892,1.76958,1.76804,1.76958,2674499994.0
2006-01-31 08:00:00,1.76974,1.76992,1.76758,1.76827,3412499998.0
2006-01-31 09:00:00,1.76848,1.7719,1.76841,1.77134,3686999986.0
2006-01-31 10:00:00,1.77134,1.77347,1.77079,1.77151,4213900003.0
2006-01-31 11:00:00,1.77158,1.77416,1.77138,1.77336,4117649991.0
2006-01-31 12:00:00,1.77333,1.77472,1.77118,1.77163,3467116990.0
2006-01-31 13:00:00,1.77158,1.77228,1.77054,1.77091,4056800003.0
2006-01-31 14:00:00,1.77093,1.77254,1.7695,1.77131,4429319997.0
2006-01-31 15:00:00,1.77125,1.77239,1.76885,1.77238,4181349997.0
2006-01-31 16:00:00,1.77224,1.77256,1.77115,1.77183,3474500006.0
2006-01-31 17:00:00,1.77185,1.77734,1.77154,1.77698,3720199997.0
2006-01-31 18:00:00,1.77722,1.78153,1.77547,1.78153,33338486944.0
2006-01-31 19:00:00,1.78154,1.78562,1.7813,1.78319,17872966945.0
2006-01-31 20:00:00,1.78324,1.78369,1.78188,1.78342,16057593952.0
2006-01-31 21:00:00,1.78335,1.78446,1.77558,1.77958,9221263981.0
2006-01-31 22:00:00,1.77967,1.78138,1.77827,1.77859,5531199996.0
2006-01-31 23:00:00,1.7785,1.77936,1.77765,1.77935,2765499990.0
2006-02-01 00:00:00,1.77933,1.77968,1.77771,1.7783,3741999996.0
2006-02-01 01:00:00,1.77812,1.77825,1.77749,1.7781,3114200005.0
2006-02-01 02:00:00,1.77815,1.7784,1.77724,1.77742,2931199994.0
2006-02-01 03:00:00,1.77737,1.77815,1.77675,1.77815,3044399991.0
2006-02-01 04:00:00,1.77807,1.77949,1.77798,1.77838,2836000001.0
2006-02-01 05:00:00,1.77848,1.77854,1.77793,1.7781,2441350001.0
2006-02-01 06:00:00,1.77812,1.77954,1.77794,1.77911,2805596981.0
2006-02-01 07:00:00,1.77941,1.78102,1.77928,1.78097,3173200006.0
2006-02-01 08:00:00,1.7809,1.78101,1.77896,1.77898,3412999992.0
2006-02-01 09:00:00,1.77895,1.78067,1.77802,1.77872,3624600006.0
2006-02-01 10:00:00,1.77847,1.78106,1.77825,1.77981,3787049991.0
2006-02-01 11:00:00,1.77992,1.78037,1.77615,1.77838,4016649997.0
2006-02-01 12:00:00,1.77847,1.77864,1.77513,1.77644,3799900008.0
2006-02-01 13:00:00,1.77641,1.77711,1.77492,1.77625,3783100000.0
2006-02-01 14:00:00,1.77632,1.77836,1.77606,1.77771,3423050001.0
2006-02-01 15:00:00,1.77775,1.77811,1.77265,1.77477,3862499996.0
2006-02-01 16:00:00,1.77482,1.77725,1.77419,1.77678,3909950000.0
2006-02-01 17:00:00,1.77685,1.77937,1.77659,1.77922,4041069994.0
2006-02-01 18:00:00,1.779,1.78039,1.77707,1.77751,33330090015.0
2006-02-01 19:00:00,1.77757,1.77759,1.77556,1.77641,17946759961.0
2006-02-01 20:00:00,1.77642,1.777,1.77562,1.77595,16129120002.0
2006-02-01 21:00:00,1.77598,1.77636,1.77278,1.77278,8654599997.0
2006-02-01 22:00:00,1.77276,1.77378,1.77243,1.77346,6153669991.0
2006-02-01 23:00:00,1.77323,1.77442,1.77254,1.77435,2612200011.0
2006-02-02 00:00:00,1.77433,1.77608,1.77311,1.77443,3531849994.0
2006-02-02 01:00:00,1.77447,1.77501,1.77405,1.77438,2305299994.0
2006-02-02 02:00:00,1.77441,1.77611,1.77427,1.77495,3285949999.0
2006-02-02 03:00:00,1.775,1.77505,1.77307,1.77414,2967800004.0
2006-02-02 04:00:00,1.77422,1.77505,1.77406,1.77482,2656800001.0
2006-02-02 05:00:00,1.77483,1.77495,1.77399,1.7741,2838599991.0
2006-02-02 06:00:00,1.77415,1.77438,1.77338,1.7736,2905849993.0
2006-02-02 07:00:00,1.77385,1.77448,1.77135,1.77176,2774200004.0
2006-02-02 08:00:00,1.77175,1.77287,1.77098,1.77262,3554019983.0
2006-02-02 09:00:00,1.77265,1.77523,1.77265,1.7747,3414599994.0
2006-02-02 10:00:00,1.77472,1.7752,1.77191,1.77192,3538200006.0
2006-02-02 11:00:00,1.77189,1.7743,1.77154,1.77404,3932099984.0
2006-02-02 12:00:00,1.77405,1.77507,1.77346,1.77429,3564769992.0
2006-02-02 13:00:00,1.77442,1.77629,1.77359,1.77472,3582599982.0
2006-02-02 14:00:00,1.77481,1.77611,1.77367,1.7756,3376950011.0
2006-02-02 15:00:00,1.77559,1.7782,1.77382,1.77422,3808899987.0
2006-02-02 16:00:00,1.77418,1.77505,1.7734,1.7744,3645769993.0
2006-02-02 17:00:00,1.77442,1.77996,1.77436,1.77869,3937499994.0
2006-02-02 18:00:00,1.77865,1.7812,1.77864,1.7803,32550266951.0
2006-02-02 19:00:00,1.78027,1.78066,1.77945,1.77973,17074149973.0
2006-02-02 20:00:00,1.77968,1.78006,1.77855,1.77922,16219920000.0
2006-02-02 21:00:00,1.7792,1.78059,1.77915,1.77938,8948069973.0
2006-02-02 22:00:00,1.77933,1.77989,1.7789,1.77965,5837969986.0
2006-02-02 23:00:00,1.77945,1.78042,1.77942,1.78037,2452099997.0
2006-02-03 00:00:00,1.78032,1.78079,1.77952,1.7796,3306299995.0
2006-02-03 01:00:00,1.77968,1.77979,1.77745,1.77796,2948000004.0
2006-02-03 02:00:00,1.778,1.77988,1.77772,1.77939,2990000004.0
2006-02-03 03:00:00,1.77938,1.78054,1.77837,1.7792,2971767004.0
2006-02-03 04:00:00,1.77915,1.77971,1.77868,1.77943,2967869994.0
2006-02-03 05:00:00,1.77944,1.77994,1.77905,1.77969,2573799993.0
2006-02-03 06:00:00,1.77973,1.77976,1.77905,1.7791,2886299996.0
2006-02-03 07:00:00,1.77925,1.77946,1.77868,1.77907,3115949991.0
2006-02-03 08:00:00,1.77904,1.77935,1.77882,1.779,3081599992.0
2006-02-03 09:00:00,1.77893,1.77893,1.77619,1.77754,3700499992.0
2006-02-03 10:00:00,1.77745,1.77801,1.7767,1.77707,3602920007.0
2006-02-03 11:00:00,1.77705,1.77718,1.7752,1.77522,3881499998.0
2006-02-03 12:00:00,1.77517,1.77713,1.77488,1.77713,3447999994.0
2006-02-03 13:00:00,1.77713,1.77719,1.77493,1.77559,3884550001.0
2006-02-03 14:00:00,1.77554,1.77687,1.7753,1.77611,3289399996.0
2006-02-03 15:00:00,1.77609,1.77662,1.76331,1.7676,4101599997.0
2006-02-03 16:00:00,1.7677,1.76788,1.76121,1.76275,4205269995.0
2006-02-03 17:00:00,1.76253,1.76441,1.75919,1.76015,3811749998.0
2006-02-03 18:00:00,1.76,1.7631,1.75958,1.76197,33509560953.0
2006-02-03 19:00:00,1.76205,1.76205,1.76043,1.76087,16648899981.0
2006-02-03 20:00:00,1.76081,1.76096,1.75965,1.7602,15728139972.0
2006-02-03 21:00:00,1.76026,1.76289,1.75962,1.76155,8854169998.0
2006-02-03 22:00:00,1.76173,1.76245,1.76112,1.76135,5741849988.0
2006-02-03 23:00:00,1.76115,1.76267,1.76115,1.76255,2586850005.0
2006-02-06 00:00:00,1.7626,1.7631,1.7625,1.7626,236000000.0
2006-02-06 01:00:00,1.7628,1.7642,1.7626,1.7639,1504500000.0
2006-02-06 02:00:00,1.76253,1.76386,1.76245,1.76362,3244219996.0
2006-02-06 03:00:00,1.76362,1.7637,1.76245,1.76266,2685149991.0
2006-02-06 04:00:00,1.76265,1.76266,1.76034,1.76039,3305300005.0
2006-02-06 05:00:00,1.76056,1.7613,1.75995,1.76006,2866869984.0
2006-02-06 06:00:00,1.7602,1.76077,1.75998,1.7604,2646646999.0
2006-02-06 07:00:00,1.76055,1.7617,1.7599,1.76145,3005946989.0
2006-02-06 08:00:00,1.76142,1.76151,1.75952,1.7601,3227500013.0
2006-02-06 09:00:00,1.7601,1.76057,1.75528,1.75598,3633099999.0
2006-02-06 10:00:00,1.75606,1.7576,1.75538,1.75565,3564999986.0
2006-02-06 11:00:00,1.75553,1.75566,1.75412,1.75518,3959750001.0
2006-02-06 12:00:00,1.75511,1.7556,1.75404,1.75421,3477799993.0
2006-02-06 13:00:00,1.75409,1.75599,1.75131,1.75239,4052550000.0
2006-02-06 14:00:00,1.75237,1.75366,1.75172,1.75346,3444450003.0
2006-02-06 15:00:00,1.75348,1.75388,1.75046,1.75051,4130799995.0
2006-02-06 16:00:00,1.75048,1.75277,1.74995,1.75033,3597299996.0
2006-02-06 17:00:00,1.75037,1.75174,1.74937,1.75055,3722199992.0
2006-02-06 18:00:00,1.7504,1.7504,1.7459,1.7459,32990889989.0
2006-02-06 19:00:00,1.74585,1.74685,1.74337,1.74513,16612799998.0
2006-02-06 20:00:00,1.74508,1.74557,1.74378,1.74518,16038866972.0
2006-02-06 21:00:00,1.74527,1.74779,1.74518,1.74758,8785789986.0
2006-02-06 22:00:00,1.74761,1.74792,1.74631,1.74675,5743949998.0
2006-02-06 23:00:00,1.7467,1.74803,1.74655,1.74745,2665200000.0
2006-02-07 00:00:00,1.74743,1.74785,1.74654,1.7474,3521850007.0
2006-02-07 01:00:00,1.74734,1.74795,1.74605,1.74647,2943700002.0
2006-02-07 02:00:00,1.74653,1.74757,1.74598,1.7475,3096799997.0
2006-02-07 03:00:00,1.74738,1.74739,1.74614,1.74688,2749999993.0
2006-02-07 04:00:00,1.74685,1.74835,1.74683,1.74819,2738650005.0
2006-02-07 05:00:00,1.74815,1.75009,1.74805,1.74898,2779199999.0
2006-02-07 06:00:00,1.7491,1.74955,1.74785,1.7482,2616600004.0
2006-02-07 07:00:00,1.74832,1.74909,1.7481,1.74847,2560299995.0
2006-02-07 08:00:00,1.74842,1.74985,1.74812,1.74929,3581749997.0
2006-02-07 09:00:00,1.74928,1.75038,1.747,1.74914,3386099994.0
2006-02-07 10:00:00,1.74905,1.75002,1.74675,1.74735,3592546993.0
2006-02-07 11:00:00,1.74732,1.75129,1.74691,1.74978,4000400013.0
2006-02-07 12:00:00,1.74979,1.75078,1.74843,1.74887,3700699998.0
2006-02-07 13:00:00,1.74887,1.74909,1.74781,1.74816,3828000013.0
2006-02-07 14:00:00,1.74825,1.74837,1.74453,1.74512,3556850001.0
2006-02-07 15:00:00,1.74515,1.74721,1.74444,1.74622,4072489992.0
2006-02-07 16:00:00,1.74627,1.74658,1.74464,1.74542,3387699997.0
2006-02-07 17:00:00,1.74525,1.74525,1.7405,1.74051,3474399999.0
2006-02-07 18:00:00,1.74077,1.74433,1.74026,1.744,33788789963.0
2006-02-07 19:00:00,1.74393,1.74588,1.7433,1.74495,17589669975.0
2006-02-07 20:00:00,1.74495,1.74632,1.74439,1.74538,16255719976.0
2006-02-07 21:00:00,1.74533,1.74608,1.74445,1.74475,8951250000.0
2006-02-07 22:00:00,1.74485,1.74519,1.74296,1.74307,5588846991.0
2006-02-07 23:00:00,1.74305,1.74494,1.74297,1.74425,2814646987.0
2006-02-08 00:00:00,1.74423,1.7467,1.74423,1.74646,3893099999.0
2006-02-08 01:00:00,1.74643,1.74708,1.74573,1.74628,2847100007.0
2006-02-08 02:00:00,1.7463,1.74654,1.74418,1.74433,3258150001.0
2006-02-08 03:00:00,1.74427,1.74449,1.7434,1.74447,2826549998.0
2006-02-08 04:00:00,1.74448,1.74581,1.74437,1.74493,2909119992.0
2006-02-08 05:00:00,1.74492,1.74593,1.74475,1.745,2672569987.0
2006-02-08 06:00:00,1.74505,1.74545,1.7442,1.7442,2848549994.0
2006-02-08 07:00:00,1.74432,1.74545,1.744,1.7446,2797850007.0
2006-02-08 08:00:00,1.74453,1.74585,1.74422,1.74422,3558496994.0
2006-02-08 09:00:00,1.74422,1.74424,1.74239,1.74383,3140549994.0
2006-02-08 10:00:00,1.74383,1.74397,1.74054,1.74148,3791749989.0
2006-02-08 11:00:00,1.74147,1.74319,1.74079,1.74212,3783299996.0
2006-02-08 12:00:00,1.74212,1.74429,1.74185,1.74219,3886269992.0
2006-02-08 13:00:00,1.74227,1.74375,1.74221,1.74262,3725447000.0
2006-02-08 14:00:00,1.7426,1.74272,1.74075,1.74199,3774999984.0
2006-02-08 15:00:00,1.74205,1.744,1.74097,1.74253,3842299998.0
2006-02-08 16:00:00,1.74253,1.74377,1.7409,1.74144,3330749994.0
2006-02-08 17:00:00,1.74133,1.74178,1.73995,1.74134,3632399994.0
2006-02-08 18:00:00,1.74143,1.74143,1.73869,1.74008,33487389980.0
2006-02-08 19:00:00,1.74012,1.74049,1.73761,1.73963,17829319980.0
2006-02-08 20:00:00,1.73964,1.74131,1.73964,1.74107,16180119995.0
2006-02-08 21:00:00,1.74109,1.74116,1.7392,1.7392,8906019999.0
2006-02-08 22:00:00,1.73905,1.74114,1.73884,1.74112,5643340002.0
2006-02-08 23:00:00,1.74095,1.74157,1.74095,1.74125,2916500001.0
2006-02-09 00:00:00,1.74123,1.7415,1.74027,1.7404,3361099988.0
2006-02-09 01:00:00,1.74047,1.74131,1.74042,1.74088,2863069996.0
2006-02-09 02:00:00,1.74091,1.74352,1.74075,1.74348,3636219996.0
2006-02-09 03:00:00,1.74359,1.74592,1.74209,1.74348,2957150002.0
2006-02-09 04:00:00,1.74345,1.74383,1.7415,1.74163,3036500001.0
2006-02-09 05:00:00,1.74165,1.74302,1.74159,1.74241,2879299987.0
2006-02-09 06:00:00,1.74245,1.74365,1.74236,1.7434,2900269993.0
2006-02-09 07:00:00,1.74355,1.74494,1.7434,1.74395,3033299992.0
2006-02-09 08:00:00,1.74392,1.74439,1.74237,1.74424,3645549996.0
2006-02-09 09:00:00,1.74427,1.74556,1.74296,1.7433,3593369999.0
2006-02-09 10:00:00,1.74325,1.7433,1.74097,1.7426,3608146988.0
2006-02-09 11:00:00,1.74248,1.74257,1.73796,1.73866,3844700011.0
2006-02-09 12:00:00,1.73867,1.74171,1.73816,1.7413,3720319984.0
2006-02-09 13:00:00,1.74137,1.74269,1.74062,1.74209,3557349996.0
2006-02-09 14:00:00,1.74216,1.74258,1.74007,1.74024,3494499992.0
2006-02-09 15:00:00,1.74025,1.74303,1.73971,1.74185,3808400006.0
2006-02-09 16:00:00,1.74185,1.74221,1.73964,1.73977,3815299987.0
2006-02-09 17:00:00,1.7398,1.74059,1.73749,1.73876,3708400007.0
2006-02-09 18:00:00,1.73893,1.74177,1.73893,1.74072,32869463943.0
2006-02-09 19:00:00,1.74082,1.74211,1.74023,1.74105,17372916973.0
2006-02-09 20:00:00,1.74102,1.74223,1.74,1.74099,15751599968.0
2006-02-09 21:00:00,1.741,1.74179,1.73905,1.73905,9265100003.0
2006-02-09 22:00:00,1.73915,1.74147,1.73912,1.74085,6246817004.0
2006-02-09 23:00:00,1.74061,1.74126,1.7402,1.74115,2572369995.0
2006-02-10 00:00:00,1.74113,1.74178,1.74074,1.7417,3394819998.0
2006-02-10 01:00:00,1.74175,1.74447,1.74175,1.7444,2884200001.0
2006-02-10 02:00:00,1.74463,1.7463,1.74111,1.74154,3685499994.0
2006-02-10 03:00:00,1.74155,1.74365,1.74139,1.74321,2861920000.0
2006-02-10 04:00:00,1.7431,1.74393,1.74286,1.74377,2735946989.0
2006-02-10 05:00:00,1.74383,1.74454,1.74325,1.74441,2639799999.0
2006-02-10 06:00:00,1.74445,1.74505,1.74377,1.7448,2859800002.0
2006-02-10 07:00:00,1.745,1.7488,1.7448,1.74628,2993300005.0
2006-02-10 08:00:00,1.7461,1.74713,1.74519,1.74642,3385946998.0
2006-02-10 09:00:00,1.74634,1.74688,1.7441,1.74539,3563300008.0
2006-02-10 10:00:00,1.74534,1.74554,1.74242,1.74304,3621749987.0
2006-02-10 11:00:00,1.74312,1.74498,1.74279,1.74453,4196536988.0
2006-02-10 12:00:00,1.74447,1.74798,1.74405,1.74685,3454293988.0
2006-02-10 13:00:00,1.74699,1.74814,1.74613,1.74718,4050799990.0
2006-02-10 14:00:00,1.74718,1.74966,1.74668,1.74961,3514169993.0
2006-02-10 15:00:00,1.74954,1.75689,1.74853,1.75689,4304049999.0
2006-02-10 16:00:00,1.75707,1.75722,1.75419,1.75628,3920500002.0
2006-02-10 17:00:00,1.75633,1.75648,1.74351,1.74443,3660346993.0
2006-02-10 18:00:00,1.7447,1.74663,1.74277,1.74493,34459879994.0
2006-02-10 19:00:00,1.74504,1.74729,1.74498,1.74535,17621099984.0
2006-02-10 20:00:00,1.74532,1.74661,1.74482,1.74564,16281999980.0
2006-02-10 21:00:00,1.74561,1.74748,1.74426,1.74426,9473896982.0
2006-02-10 22:00:00,1.7442,1.74504,1.74281,1.74348,5793199991.0
2006-02-10 23:00:00,1.74335,1.74477,1.74313,1.74402,2942550003.0
2006-02-13 00:00:00,1.7434,1.7439,1.743,1.7437,2009699942.0
2006-02-13 01:00:00,1.7436,1.744,1.7423,1.7432,3672899894.0
2006-02-13 02:00:00,1.74341,1.74378,1.74215,1.74262,3538549994.0
2006-02-13 03:00:00,1.74297,1.74322,1.74194,1.74218,3038100003.0
2006-02-13 04:00:00,1.74215,1.74248,1.74117,1.74132,2593270002.0
2006-02-13 05:00:00,1.74132,1.74168,1.74096,1.74142,2879300002.0
2006-02-13 06:00:00,1.74145,1.74353,1.74135,1.743,3058050009.0
2006-02-13 07:00:00,1.74315,1.74335,1.74211,1.74228,3160100003.0
2006-02-13 08:00:00,1.74216,1.7432,1.7418,1.74209,3365000004.0
2006-02-13 09:00:00,1.74202,1.74346,1.74137,1.74203,3329749994.0
2006-02-13 10:00:00,1.74188,1.74188,1.73907,1.73958,3526270003.0
2006-02-13 11:00:00,1.73945,1.74009,1.73699,1.7383,4289370001.0
2006-02-13 12:00:00,1.73829,1.73995,1.73789,1.73995,3528720011.0
2006-02-13 13:00:00,1.74005,1.74027,1.73816,1.73927,3730070012.0
2006-02-13 14:00:00,1.73923,1.73979,1.73774,1.73878,3464249996.0
2006-02-13 15:00:00,1.73882,1.74001,1.7363,1.73928,3520670005.0
2006-02-13 16:00:00,1.73931,1.74154,1.73809,1.74041,3863470002.0
2006-02-13 17:00:00,1.74045,1.74336,1.74037,1.74245,3801569997.0
2006-02-13 18:00:00,1.74257,1.74385,1.74205,1.74344,33991089996.0
2006-02-13 19:00:00,1.74348,1.74363,1.74209,1.74218,17137149980.0
2006-02-13 20:00:00,1.7421,1.74325,1.74121,1.74311,16161249976.0
2006-02-13 21:00:00,1.74308,1.74351,1.74192,1.74202,8402869992.0
2006-02-13 22:00:00,1.74212,1.74295,1.74137,1.74195,5719950007.0
2006-02-13 23:00:00,1.74184,1.74194,1.74064,1.7407,2702099989.0
2006-02-14 00:00:00,1.74063,1.74151,1.74045,1.741,3190299997.0
2006-02-14 01:00:00,1.74098,1.7434,1.74096,1.74308,2480046991.0
2006-02-14 02:00:00,1.74305,1.74305,1.74065,1.74112,3121400002.0
2006-02-14 03:00:00,1.74116,1.74128,1.74005,1.74079,2624350001.0
2006-02-14 04:00:00,1.74088,1.74173,1.7407,1.74093,2895999996.0
2006-02-14 05:00:00,1.74095,1.74159,1.74085,1.74103,2465000009.0
2006-02-14 06:00:00,1.7411,1.74213,1.74107,1.74166,2938299997.0
2006-02-14 07:00:00,1.74185,1.74209,1.7409,1.74209,2508469993.0
2006-02-14 08:00:00,1.74213,1.74429,1.74182,1.74335,3584099999.0
2006-02-14 09:00:00,1.74333,1.74363,1.74108,1.74282,3662770012.0
2006-02-14 10:00:00,1.74275,1.74332,1.74171,1.74252,3781000011.0
2006-02-14 11:00:00,1.74257,1.74263,1.73753,1.73753,4046570006.0
2006-02-14 12:00:00,1.7374,1.73826,1.73623,1.7373,3695069994.0
2006-02-14 13:00:00,1.73723,1.73723,1.73492,1.73505,3833299992.0
2006-02-14 14:00:00,1.73505,1.73617,1.73395,1.73493,3561100000.0
2006-02-14 15:00:00,1.73493,1.736,1.73005,1.7315,3976796998.0
2006-02-14 16:00:00,1.73157,1.73193,1.72886,1.73151,4436249998.0
2006-02-14 17:00:00,1.73132,1.73143,1.72802,1.7285,3657449997.0
2006-02-14 18:00:00,1.72867,1.73421,1.72867,1.73367,33586829969.0
2006-02-14 19:00:00,1.73375,1.73469,1.73268,1.73344,16643839993.0
2006-02-14 20:00:00,1.73344,1.73415,1.73235,1.73407,15425949997.0
2006-02-14 21:00:00,1.73411,1.73557,1.7336,1.73524,9590599984.0
2006-02-14 22:00:00,1.73537,1.73669,1.73502,1.73644,5427166993.0
2006-02-14 23:00:00,1.73634,1.73642,1.7355,1.73621,2804350007.0
2006-02-15 00:00:00,1.73623,1.73657,1.73478,1.73489,2859599997.0
2006-02-15 01:00:00,1.73483,1.73693,1.73477,1.73548,3026450002.0
2006-02-15 02:00:00,1.73552,1.73586,1.73447,1.7351,3331999993.0
2006-02-15 03:00:00,1.73518,1.73708,1.73453,1.73668,3312249985.0
2006-02-15 04:00:00,1.73668,1.73671,1.73565,1.73603,2916899998.0
2006-02-15 05:00:00,1.73601,1.73601,1.73498,1.73587,3041550018.0
2006-02-15 06:00:00,1.73595,1.73626,1.73543,1.7357,2939196984.0
2006-02-15 07:00:00,1.73581,1.73591,1.73495,1.73548,2618299993.0
2006-02-15 08:00:00,1.73543,1.73551,1.73421,1.73478,3742220003.0
2006-02-15 09:00:00,1.73465,1.735,1.73335,1.73436,3301950001.0
2006-02-15 10:00:00,1.73428,1.73532,1.73411,1.73511,3555800002.0
2006-02-15 11:00:00,1.73512,1.73518,1.73403,1.73462,3945950000.0
2006-02-15 12:00:00,1.73463,1.73879,1.73305,1.73827,3395569994.0
2006-02-15 13:00:00,1.73827,1.74027,1.73814,1.73895,3675600002.0
2006-02-15 14:00:00,1.73894,1.74072,1.73848,1.74045,3603800005.0
2006-02-15 15:00:00,1.74044,1.74461,1.74039,1.7439,4283769997.0
2006-02-15 16:00:00,1.74454,1.74778,1.74454,1.7457,4120299992.0
2006-02-15 17:00:00,1.74548,1.74853,1.74105,1.74352,4000250004.0
2006-02-15 18:00:00,1.74351,1.74399,1.73831,1.73965,33254549982.0
2006-02-15 19:00:00,1.73984,1.74066,1.73832,1.73961,17514019978.0
2006-02-15 20:00:00,1.73957,1.73957,1.73729,1.7385,16174049997.0
2006-02-15 21:00:00,1.7385,1.73979,1.73799,1.73955,8607649995.0
2006-02-15 22:00:00,1.73956,1.74065,1.73943,1.74035,5743449998.0
2006-02-15 23:00:00,1.74034,1.74092,1.73992,1.74075,3210350002.0
2006-02-16 00:00:00,1.74072,1.74097,1.73979,1.7401,2992849995.0
2006-02-16 01:00:00,1.74015,1.74091,1.73935,1.73968,2857199996.0
2006-02-16 02:00:00,1.73969,1.73994,1.73879,1.73942,2941749995.0
2006-02-16 03:00:00,1.73952,1.74046,1.73895,1.73998,2796049999.0
2006-02-16 04:00:00,1.73991,1.74028,1.73937,1.73939,2801299983.0
2006-02-16 05:00:00,1.73937,1.7398,1.73892,1.7395,2670959999.0
2006-02-16 06:00:00,1.73958,1.74015,1.73918,1.74,2809800001.0
2006-02-16 07:00:00,1.74018,1.74033,1.73781,1.73846,2951699996.0
2006-02-16 08:00:00,1.7384,1.73959,1.73812,1.73816,3408269997.0
2006-02-16 09:00:00,1.7382,1.73937,1.7379,1.73836,3470000003.0
2006-02-16 10:00:00,1.73832,1.73851,1.73545,1.73617,3390569997.0
2006-02-16 11:00:00,1.73618,1.73716,1.7309,1.73113,4209300001.0
2006-02-16 12:00:00,1.73093,1.7354,1.73075,1.73356,3712449998.0
2006-02-16 13:00:00,1.73353,1.735,1.73226,1.7344,3800869990.0
2006-02-16 14:00:00,1.73444,1.73558,1.73363,1.73363,3531549989.0
2006-02-16 15:00:00,1.73363,1.73474,1.73196,1.73413,4104900006.0
2006-02-16 16:00:00,1.73409,1.73558,1.73353,1.73443,3608419994.0
2006-02-16 17:00:00,1.73435,1.7354,1.73253,1.73494,3645199998.0
2006-02-16 18:00:00,1.73516,1.7365,1.73407,1.73497,33356956980.0
2006-02-16 19:00:00,1.7349,1.73581,1.73418,1.73517,17741146995.0
2006-02-16 20:00:00,1.73512,1.73567,1.73458,1.73506,15610139988.0
2006-02-16 21:00:00,1.73505,1.73849,1.73462,1.73791,9109349984.0
2006-02-16 22:00:00,1.73796,1.74008,1.7378,1.73902,5669949997.0
2006-02-16 23:00:00,1.73894,1.73998,1.73774,1.73905,2954900001.0
2006-02-17 00:00:00,1.73903,1.73939,1.73816,1.7384,3876999996.0
2006-02-17 01:00:00,1.73841,1.73959,1.73827,1.73894,2825300002.0
2006-02-17 02:00:00,1.73879,1.73944,1.73805,1.73844,3348349986.0
2006-02-17 03:00:00,1.73844,1.73853,1.73554,1.7358,2914249991.0
2006-02-17 04:00:00,1.73567,1.73628,1.73545,1.73552,2701750002.0
2006-02-17 05:00:00,1.73555,1.73563,1.73395,1.7347,2895200008.0
2006-02-17 06:00:00,1.73473,1.73575,1.73455,1.73525,2961300000.0
2006-02-17 07:00:00,1.73551,1.73682,1.73529,1.73605,3588700017.0
2006-02-17 08:00:00,1.73595,1.73614,1.73453,1.73538,3091549999.0
2006-02-17 09:00:00,1.73543,1.73643,1.73478,1.73572,3499100006.0
2006-02-17 10:00:00,1.73547,1.73652,1.73473,1.73497,3928699997.0
2006-02-17 11:00:00,1.7349,1.73652,1.73437,1.73637,4289466978.0
2006-02-17 12:00:00,1.73633,1.73831,1.73596,1.73699,3767600004.0
2006-02-17 13:00:00,1.73697,1.73719,1.73524,1.73533,4083450007.0
2006-02-17 14:00:00,1.73533,1.7359,1.73385,1.73385,3591270007.0
2006-02-17 15:00:00,1.73375,1.73649,1.73284,1.7358,3927470000.0
2006-02-17 16:00:00,1.73583,1.73854,1.7354,1.73725,3844750004.0
2006-02-17 17:00:00,1.73698,1.74217,1.73682,1.74038,4096799996.0
2006-02-17 18:00:00,1.74026,1.74163,1.739,1.74003,32775529950.0
2006-02-17 19:00:00,1.73993,1.74049,1.73689,1.73883,17022696976.0
2006-02-17 20:00:00,1.7388,1.74205,1.7388,1.74134,15970949979.0
2006-02-17 21:00:00,1.74138,1.74173,1.73995,1.74043,8783749986.0
2006-02-17 22:00:00,1.7405,1.74103,1.73987,1.74103,6052099986.0
2006-02-17 23:00:00,1.74088,1.7418,1.74053,1.7418,3022199992.0
2006-02-20 00:00:00,1.7414,1.7429,1.741,1.7423,1803200000.0
2006-02-20 01:00:00,1.7424,1.7438,1.7417,1.7438,1803200000.0
2006-02-20 02:00:00,1.74207,1.74289,1.74147,1.74284,3223000000.0
2006-02-20 03:00:00,1.74322,1.74383,1.74263,1.74358,3007869995.0
2006-02-20 04:00:00,1.74355,1.74547,1.74335,1.7449,2874350001.0
2006-02-20 05:00:00,1.74493,1.74506,1.74414,1.7442,3022750000.0
2006-02-20 06:00:00,1.7442,1.74528,1.74381,1.7445,2820719997.0
2006-02-20 07:00:00,1.74463,1.74475,1.7438,1.74392,3157399996.0
2006-02-20 08:00:00,1.74386,1.74463,1.74352,1.74452,3374800001.0
2006-02-20 09:00:00,1.74453,1.74583,1.74323,1.74406,3513199993.0
2006-02-20 10:00:00,1.74422,1.7444,1.74134,1.7414,4213150016.0
2006-02-20 11:00:00,1.74128,1.74366,1.74061,1.74338,4056699991.0
2006-02-20 12:00:00,1.74337,1.74369,1.74277,1.74294,3426149999.0
2006-02-20 13:00:00,1.74298,1.74391,1.74202,1.74341,3823069994.0
2006-02-20 14:00:00,1.74323,1.7436,1.74211,1.74243,3419050011.0
2006-02-20 15:00:00,1.74242,1.74322,1.74213,1.74295,3860950006.0
2006-02-20 16:00:00,1.74299,1.74371,1.74248,1.74371,3616000002.0
2006-02-20 17:00:00,1.74368,1.74469,1.74357,1.74451,3717600012.0
2006-02-20 18:00:00,1.74458,1.74503,1.74422,1.74479,33689306947.0
2006-02-20 19:00:00,1.74484,1.74497,1.74393,1.74479,17807696980.0
2006-02-20 20:00:00,1.74471,1.74543,1.74372,1.74377,15654869991.0
2006-02-20 21:00:00,1.74375,1.74375,1.74288,1.74351,8700599998.0
2006-02-20 22:00:00,1.74354,1.74415,1.74288,1.74405,5558050017.0
2006-02-20 23:00:00,1.74385,1.74423,1.7431,1.74335,2747000004.0
2006-02-21 00:00:00,1.74333,1.74472,1.74292,1.74401,3738800009.0
2006-02-21 01:00:00,1.7442,1.74487,1.74334,1.74394,2712399997.0
2006-02-21 02:00:00,1.7441,1.74422,1.74232,1.74302,3279599991.0
2006-02-21 03:00:00,1.74306,1.74322,1.74193,1.74258,3050600008.0
2006-02-21 04:00:00,1.74257,1.74341,1.74214,1.74233,3059499995.0
2006-02-21 05:00:00,1.74238,1.74294,1.74165,1.7428,2974100009.0
2006-02-21 06:00:00,1.74282,1.74318,1.74232,1.74252,3071400003.0
2006-02-21 07:00:00,1.7427,1.74297,1.74225,1.74255,2716299997.0
2006-02-21 08:00:00,1.74256,1.74372,1.74256,1.74362,3478599995.0
2006-02-21 09:00:00,1.74362,1.7437,1.74195,1.74266,3418600009.0
2006-02-21 10:00:00,1.74261,1.74327,1.74153,1.74309,3868149994.0
2006-02-21 11:00:00,1.74305,1.74328,1.742,1.74254,4053819990.0
2006-02-21 12:00:00,1.74253,1.74485,1.74215,1.74442,4141500000.0
2006-02-21 13:00:00,1.74441,1.74541,1.74331,1.74441,3895920002.0
2006-02-21 14:00:00,1.74426,1.74665,1.74392,1.74665,3648300009.0
2006-02-21 15:00:00,1.74682,1.74732,1.7453,1.74626,3769949995.0
2006-02-21 16:00:00,1.74637,1.74645,1.74454,1.74519,4109400003.0
2006-02-21 17:00:00,1.74501,1.74529,1.74166,1.74233,4050850003.0
2006-02-21 18:00:00,1.74252,1.7448,1.74219,1.74451,33178153967.0
2006-02-21 19:00:00,1.74448,1.74507,1.74333,1.74453,17618220017.0
2006-02-21 20:00:00,1.74451,1.74614,1.7441,1.74582,15976169994.0
2006-02-21 21:00:00,1.74571,1.74698,1.74529,1.74607,9194239988.0
2006-02-21 22:00:00,1.74603,1.7463,1.74559,1.74566,5444400000.0
2006-02-21 23:00:00,1.74557,1.74578,1.74536,1.74555,2326899993.0
2006-02-22 00:00:00,1.74553,1.74616,1.74402,1.7442,3349249997.0
2006-02-22 01:00:00,1.74421,1.74567,1.74421,1.74537,2925750004.0
2006-02-22 02:00:00,1.74533,1.74578,1.74512,1.74525,3314200009.0
2006-02-22 03:00:00,1.74532,1.74618,1.74411,1.74553,3315150002.0
2006-02-22 04:00:00,1.74548,1.74631,1.74531,1.74623,3080549990.0
2006-02-22 05:00:00,1.74633,1.74633,1.7449,1.74498,2952900004.0
2006-02-22 06:00:00,1.745,1.74562,1.74475,1.745,2750499989.0
2006-02-22 07:00:00,1.74517,1.74559,1.74497,1.74523,3334500000.0
2006-02-22 08:00:00,1.74523,1.74631,1.74507,1.74507,3251799996.0
2006-02-22 09:00:00,1.74497,1.7455,1.74375,1.74468,3507700006.0
2006-02-22 10:00:00,1.74464,1.74509,1.74294,1.74348,3849449996.0
2006-02-22 11:00:00,1.74342,1.74477,1.74105,1.74372,4310149993.0
2006-02-22 12:00:00,1.74369,1.74369,1.73861,1.74063,4136299980.0
2006-02-22 13:00:00,1.74072,1.74116,1.73913,1.73958,3829347002.0
2006-02-22 14:00:00,1.73965,1.74112,1.73958,1.74037,3338150003.0
2006-02-22 15:00:00,1.74041,1.74187,1.73611,1.7403,4001446988.0
2006-02-22 16:00:00,1.74029,1.74121,1.7389,1.73973,4154120001.0
2006-02-22 17:00:00,1.73962,1.74109,1.73875,1.73985,4415100014.0
2006-02-22 18:00:00,1.73982,1.7425,1.73919,1.74218,32666163961.0
2006-02-22 19:00:00,1.74219,1.74396,1.74139,1.74295,17186576971.0
2006-02-22 20:00:00,1.74288,1.74307,1.7421,1.74277,16043446992.0
2006-02-22 21:00:00,1.7428,1.74302,1.74082,1.74183,9493443967.0
2006-02-22 22:00:00,1.74189,1.74337,1.74162,1.74312,5871300000.0
2006-02-22 23:00:00,1.74298,1.74359,1.74217,1.74355,2804099995.0
2006-02-23 00:00:00,1.74352,1.74355,1.74254,1.74327,3824319994.0
2006-02-23 01:00:00,1.74328,1.7439,1.74317,1.74362,2664600006.0
2006-02-23 02:00:00,1.74364,1.74373,1.7416,1.7419,3316199993.0
2006-02-23 03:00:00,1.74197,1.7424,1.74156,1.74218,2901699989.0
2006-02-23 04:00:00,1.74215,1.74273,1.74203,1.74213,2723049995.0
2006-02-23 05:00:00,1.74218,1.74225,1.74121,1.74132,2282999999.0
2006-02-23 06:00:00,1.74138,1.74398,1.74125,1.74393,2918550001.0
2006-02-23 07:00:00,1.74418,1.74432,1.74307,1.74392,3456599995.0
2006-02-23 08:00:00,1.74387,1.74578,1.74382,1.7445,3592300006.0
2006-02-23 09:00:00,1.74452,1.74591,1.74366,1.74501,3778949995.0
2006-02-23 10:00:00,1.74499,1.74756,1.74495,1.74622,3612199994.0
2006-02-23 11:00:00,1.74621,1.75034,1.74601,1.75013,4189699999.0
2006-02-23 12:00:00,1.75013,1.75466,1.74977,1.75404,4247070003.0
2006-02-23 13:00:00,1.75401,1.75453,1.75205,1.75222,4126150001.0
2006-02-23 14:00:00,1.75225,1.75311,1.75116,1.75253,3495649981.0
2006-02-23 15:00:00,1.75252,1.75526,1.75216,1.75355,3591899994.0
2006-02-23 16:00:00,1.75365,1.75471,1.74843,1.75011,3966699995.0
2006-02-23 17:00:00,1.75012,1.751,1.74772,1.75059,3717099997.0
2006-02-23 18:00:00,1.75068,1.75265,1.75018,1.75188,33371729985.0
2006-02-23 19:00:00,1.75178,1.75392,1.75102,1.75233,17294266992.0
2006-02-23 20:00:00,1.75232,1.7531,1.75133,1.75236,15846249984.0
2006-02-23 21:00:00,1.75234,1.75282,1.75134,1.75135,8609119992.0
2006-02-23 22:00:00,1.75142,1.75153,1.75058,1.75117,5553399987.0
2006-02-23 23:00:00,1.75123,1.75213,1.75097,1.75097,2910246998.0
2006-02-24 00:00:00,1.75093,1.75188,1.75063,1.7513,3593396995.0
2006-02-24 01:00:00,1.75126,1.75159,1.75088,1.75155,2603299999.0
2006-02-24 02:00:00,1.75155,1.75332,1.75065,1.75192,4029246990.0
2006-02-24 03:00:00,1.75189,1.75248,1.75136,1.75245,2783199992.0
2006-02-24 04:00:00,1.75245,1.7529,1.75131,1.75258,2960119997.0
2006-02-24 05:00:00,1.75264,1.75273,1.7518,1.75199,2834499998.0
2006-02-24 06:00:00,1.75204,1.7525,1.75175,1.75223,2698269996.0
2006-02-24 07:00:00,1.75235,1.75289,1.7521,1.75232,3202999979.0
2006-02-24 08:00:00,1.75239,1.75251,1.7511,1.75228,3328950007.0
2006-02-24 09:00:00,1.7522,1.75311,1.75118,1.7527,3439299998.0
2006-02-24 10:00:00,1.7526,1.7526,1.74778,1.74805,3764850001.0
2006-02-24 11:00:00,1.7478,1.74999,1.74753,1.74942,4097849991.0
2006-02-24 12:00:00,1.74946,1.74951,1.74693,1.74851,3461546984.0
2006-02-24 13:00:00,1.74859,1.75031,1.74794,1.7494,3650950000.0
2006-02-24 14:00:00,1.74946,1.74968,1.748,1.74843,3581000005.0
2006-02-24 15:00:00,1.74843,1.7511,1.74751,1.74828,3895369994.0
2006-02-24 16:00:00,1.74835,1.74879,1.74736,1.74859,3483199996.0
2006-02-24 17:00:00,1.74833,1.74888,1.74402,1.74402,3789600001.0
2006-02-24 18:00:00,1.74399,1.74558,1.74397,1.74444,32718309996.0
2006-02-24 19:00:00,1.74448,1.74483,1.74256,1.74303,17179670022.0
2006-02-24 20:00:00,1.74297,1.74397,1.7427,1.7439,16064639990.0
2006-02-24 21:00:00,1.74385,1.74558,1.74299,1.74505,9363919989.0
2006-02-24 22:00:00,1.74507,1.74508,1.74385,1.74387,5823296995.0
2006-02-24 23:00:00,1.74365,1.74552,1.74365,1.74545,2576349997.0
2006-02-27 00:00:00,1.7434,1.7436,1.7395,1.74,3248700051.0
2006-02-27 01:00:00,1.7398,1.7418,1.7382,1.7413,3630900057.0
2006-02-27 02:00:00,1.73957,1.74134,1.73804,1.74102,3562850003.0
2006-02-27 03:00:00,1.74107,1.74406,1.74103,1.74373,3277996980.0
2006-02-27 04:00:00,1.7436,1.74468,1.74275,1.74468,3116399998.0
2006-02-27 05:00:00,1.7446,1.7446,1.74409,1.74418,2619000001.0
2006-02-27 06:00:00,1.74422,1.74478,1.74357,1.74401,2946150008.0
2006-02-27 07:00:00,1.74415,1.74415,1.74295,1.74305,2932496998.0
2006-02-27 08:00:00,1.743,1.74369,1.74245,1.74262,3318900003.0
2006-02-27 09:00:00,1.74256,1.74256,1.74038,1.74119,3523146987.0
2006-02-27 10:00:00,1.74117,1.74138,1.73794,1.73811,3967399987.0
2006-02-27 11:00:00,1.73812,1.73966,1.73784,1.73877,4130349988.0
2006-02-27 12:00:00,1.73868,1.74019,1.7379,1.73866,3541300000.0
2006-02-27 13:00:00,1.73866,1.74104,1.73747,1.73932,3776220001.0
2006-02-27 14:00:00,1.73938,1.74128,1.73938,1.7404,3638799999.0
2006-02-27 15:00:00,1.74033,1.74084,1.73992,1.73995,4041099995.0
2006-02-27 16:00:00,1.74,1.74042,1.73897,1.74003,3658899985.0
2006-02-27 17:00:00,1.73986,1.74008,1.73791,1.73922,3890399991.0
2006-02-27 18:00:00,1.73933,1.74182,1.73908,1.74056,33503066989.0
2006-02-27 19:00:00,1.74053,1.74097,1.73814,1.73873,17146899999.0
2006-02-27 20:00:00,1.73864,1.74013,1.73808,1.7394,15916547009.0
2006-02-27 21:00:00,1.73943,1.74009,1.73887,1.73976,9419299995.0
2006-02-27 22:00:00,1.7398,1.74022,1.73874,1.73878,5283596998.0
2006-02-27 23:00:00,1.73849,1.73995,1.73842,1.73995,2716946980.0
2006-02-28 00:00:00,1.73992,1.73995,1.73904,1.73939,3706919994.0
2006-02-28 01:00:00,1.73935,1.73992,1.73913,1.7394,2783250006.0
2006-02-28 02:00:00,1.73943,1.73945,1.73795,1.73832,3261399997.0
2006-02-28 03:00:00,1.73834,1.73883,1.73815,1.73866,2673699996.0
2006-02-28 04:00:00,1.73865,1.73965,1.73833,1.73947,2760800004.0
2006-02-28 05:00:00,1.73954,1.7406,1.73919,1.74058,2754700000.0
2006-02-28 06:00:00,1.74062,1.74066,1.74005,1.7403,2997399994.0
2006-02-28 07:00:00,1.74042,1.74062,1.7402,1.74053,3006299994.0
2006-02-28 08:00:00,1.7405,1.74056,1.73894,1.73912,3566199987.0
2006-02-28 09:00:00,1.73899,1.73904,1.73749,1.73844,3640049998.0
2006-02-28 10:00:00,1.73842,1.74071,1.738,1.74027,3530670000.0
2006-02-28 11:00:00,1.74018,1.74327,1.73993,1.74247,3957549999.0
2006-02-28 12:00:00,1.74264,1.74814,1.74242,1.74665,3739600005.0
2006-02-28 13:00:00,1.74664,1.74768,1.74613,1.74628,4096550004.0
2006-02-28 14:00:00,1.74637,1.74748,1.74557,1.74686,3429999988.0
2006-02-28 15:00:00,1.74679,1.74955,1.7462,1.74823,4030549995.0
2006-02-28 16:00:00,1.74823,1.74855,1.74606,1.74653,4106019987.0
2006-02-28 17:00:00,1.74642,1.75215,1.74642,1.75094,3828569991.0
2006-02-28 18:00:00,1.75078,1.75508,1.75076,1.75355,34002069956.0
2006-02-28 19:00:00,1.7536,1.75409,1.75283,1.75313,17476699988.0
2006-02-28 20:00:00,1.7531,1.75617,1.75282,1.7558,15573849999.0
2006-02-28 21:00:00,1.75573,1.75659,1.75405,1.75405,9273349996.0
2006-02-28 22:00:00,1.75409,1.75413,1.7534,1.75375,5588300004.0
2006-02-28 23:00:00,1.7537,1.75406,1.75315,1.75345,2899350000.0
2006-03-01 00:00:00,1.75343,1.75398,1.75273,1.75349,3806600009.0
2006-03-01 01:00:00,1.75345,1.75427,1.75274,1.75364,3185470016.0
2006-03-01 02:00:00,1.7536,1.75567,1.75304,1.75422,3602049985.0
2006-03-01 03:00:00,1.75417,1.75488,1.75355,1.75421,2889200001.0
2006-03-01 04:00:00,1.75418,1.75511,1.75402,1.75501,2893900008.0
2006-03-01 05:00:00,1.755,1.75514,1.75438,1.7547,3158700001.0
2006-03-01 06:00:00,1.75475,1.75546,1.75382,1.75464,3197700003.0
2006-03-01 07:00:00,1.75482,1.75492,1.75341,1.75379,3180750001.0
2006-03-01 08:00:00,1.75374,1.75408,1.75338,1.7534,3241299994.0
2006-03-01 09:00:00,1.75336,1.75469,1.75319,1.75359,3630670006.0
2006-03-01 10:00:00,1.75349,1.75449,1.75142,1.75362,4317849993.0
2006-03-01 11:00:00,1.7536,1.75605,1.75269,1.75556,3937349988.0
2006-03-01 12:00:00,1.75548,1.75811,1.75471,1.75513,3560400002.0
2006-03-01 13:00:00,1.75523,1.75627,1.75522,1.75579,3813369990.0
2006-03-01 14:00:00,1.75588,1.757,1.75532,1.75547,3347396999.0
2006-03-01 15:00:00,1.7555,1.75815,1.75545,1.758,4141046987.0
2006-03-01 16:00:00,1.75797,1.75913,1.75566,1.75647,3734850005.0
2006-03-01 17:00:00,1.7562,1.75666,1.75237,1.75263,4061749995.0
2006-03-01 18:00:00,1.75284,1.75351,1.74686,1.74695,33415093948.0
2006-03-01 19:00:00,1.7469,1.74944,1.74602,1.74912,17532346993.0
2006-03-01 20:00:00,1.74908,1.74934,1.74611,1.74898,15339969973.0
2006-03-01 21:00:00,1.74904,1.75006,1.74819,1.74982,8888969995.0
2006-03-01 22:00:00,1.74985,1.75036,1.74831,1.74847,5701349994.0
2006-03-01 23:00:00,1.74836,1.74952,1.74809,1.74945,2877349994.0
2006-03-02 00:00:00,1.74943,1.7502,1.74902,1.7496,3419199993.0
2006-03-02 01:00:00,1.74965,1.74991,1.74901,1.7494,2478399994.0
2006-03-02 02:00:00,1.74942,1.74968,1.74857,1.74933,3140419992.0
2006-03-02 03:00:00,1.7494,1.7495,1.74859,1.74875,2538099996.0
2006-03-02 04:00:00,1.7487,1.74919,1.74855,1.74907,2806349995.0
2006-03-02 05:00:00,1.74919,1.75009,1.74887,1.74925,2837949998.0
2006-03-02 06:00:00,1.74928,1.74935,1.74882,1.74882,2817019991.0
2006-03-02 07:00:00,1.74894,1.74906,1.74853,1.74902,2908150008.0
2006-03-02 08:00:00,1.74893,1.75032,1.7486,1.7501,3231250002.0
2006-03-02 09:00:00,1.75007,1.75082,1.74953,1.75082,3481770000.0
2006-03-02 10:00:00,1.75082,1.75178,1.748,1.74843,3676549992.0
2006-03-02 11:00:00,1.74835,1.74978,1.74817,1.74842,4039549995.0
2006-03-02 12:00:00,1.74847,1.74887,1.74633,1.74681,3647300002.0
2006-03-02 13:00:00,1.74692,1.74936,1.74654,1.74654,3927599997.0
2006-03-02 14:00:00,1.74651,1.74826,1.74546,1.74585,3787450002.0
2006-03-02 15:00:00,1.74568,1.74695,1.74341,1.7449,4023749991.0
2006-03-02 16:00:00,1.74497,1.74626,1.74376,1.74503,4204000006.0
2006-03-02 17:00:00,1.74511,1.74903,1.74511,1.74639,4074120006.0
2006-03-02 18:00:00,1.74633,1.7509,1.74632,1.74894,34137916951.0
2006-03-02 19:00:00,1.74902,1.752,1.7484,1.75116,16991319991.0
2006-03-02 20:00:00,1.75119,1.7527,1.75119,1.7522,15411189963.0
2006-03-02 21:00:00,1.75222,1.75452,1.75162,1.75357,9293200018.0
2006-03-02 22:00:00,1.75355,1.75455,1.75249,1.75437,5962019993.0
2006-03-02 23:00:00,1.75415,1.75455,1.75304,1.75305,2872720000.0
2006-03-03 00:00:00,1.75303,1.75313,1.75219,1.7527,3595099989.0
2006-03-03 01:00:00,1.75268,1.75394,1.75242,1.75298,2985799992.0
2006-03-03 02:00:00,1.753,1.75352,1.75058,1.75072,3251819995.0
2006-03-03 03:00:00,1.75062,1.75291,1.75009,1.75131,3377970002.0
2006-03-03 04:00:00,1.75118,1.75146,1.75063,1.75113,2869899992.0
2006-03-03 05:00:00,1.75117,1.75159,1.75067,1.7508,2461299993.0
2006-03-03 06:00:00,1.75088,1.75162,1.75066,1.75132,2933800009.0
2006-03-03 07:00:00,1.75147,1.75258,1.7512,1.75203,3352650007.0
2006-03-03 08:00:00,1.75198,1.75253,1.7515,1.75205,3679300012.0
2006-03-03 09:00:00,1.75203,1.75256,1.75077,1.75145,3691300002.0
2006-03-03 10:00:00,1.75136,1.75191,1.75074,1.75174,3484600001.0
2006-03-03 11:00:00,1.75173,1.75249,1.75083,1.75205,3660720005.0
2006-03-03 12:00:00,1.75207,1.75391,1.75148,1.75368,3882899983.0
2006-03-03 13:00:00,1.7536,1.7554,1.75287,1.75481,3910749991.0
2006-03-03 14:00:00,1.75488,1.75659,1.75488,1.75503,3471469990.0
2006-03-03 15:00:00,1.755,1.75786,1.75459,1.7571,4022450005.0
2006-03-03 16:00:00,1.75717,1.75832,1.75613,1.75832,3874849986.0
2006-03-03 17:00:00,1.7583,1.75842,1.7507,1.75115,4065049999.0
2006-03-03 18:00:00,1.75114,1.75369,1.75114,1.75253,32467336980.0
2006-03-03 19:00:00,1.75252,1.75331,1.75204,1.75256,18074934026.0
2006-03-03 20:00:00,1.7525,1.75404,1.75193,1.75358,15450199987.0
2006-03-03 21:00:00,1.75359,1.75402,1.75268,1.75347,9045700010.0
2006-03-03 22:00:00,1.75351,1.75451,1.75343,1.75385,5678269996.0
2006-03-03 23:00:00,1.75353,1.75525,1.7535,1.75525,2522599990.0
2006-03-06 00:00:00,1.7564,1.7592,1.7562,1.759,2080000000.0
2006-03-06 01:00:00,1.7592,1.7601,1.7577,1.7595,2371200000.0
2006-03-06 02:00:00,1.7588,1.75972,1.7577,1.75928,3246199993.0
2006-03-06 03:00:00,1.75923,1.75987,1.75891,1.75928,3106399998.0
2006-03-06 04:00:00,1.75925,1.75932,1.7578,1.75809,2874069996.0
2006-03-06 05:00:00,1.75805,1.7593,1.75711,1.7584,3374870009.0
2006-03-06 06:00:00,1.75849,1.75875,1.75717,1.7572,2564119994.0
2006-03-06 07:00:00,1.75737,1.75778,1.75689,1.75731,3152699991.0
2006-03-06 08:00:00,1.7573,1.75782,1.75707,1.7575,3094299992.0
2006-03-06 09:00:00,1.75757,1.7621,1.75757,1.76044,4070950002.0
2006-03-06 10:00:00,1.76044,1.76049,1.75694,1.7574,3627899991.0
2006-03-06 11:00:00,1.7575,1.75785,1.75623,1.75738,4290249987.0
2006-03-06 12:00:00,1.75737,1.75748,1.7542,1.75516,3701300006.0
2006-03-06 13:00:00,1.75525,1.75583,1.75389,1.75549,3833600005.0
2006-03-06 14:00:00,1.75554,1.75572,1.75253,1.75428,3702270000.0
2006-03-06 15:00:00,1.75444,1.75462,1.75241,1.7532,3602199999.0
2006-03-06 16:00:00,1.75322,1.75438,1.75242,1.75288,3780099995.0
2006-03-06 17:00:00,1.75283,1.75284,1.75034,1.75086,3862699996.0
2006-03-06 18:00:00,1.7508,1.75116,1.74838,1.74887,33443040931.0
2006-03-06 19:00:00,1.74883,1.75044,1.7466,1.74704,17643589987.0
2006-03-06 20:00:00,1.74709,1.74998,1.74709,1.74948,15644096976.0
2006-03-06 21:00:00,1.74945,1.74989,1.7483,1.7487,9275219993.0
2006-03-06 22:00:00,1.74883,1.75017,1.74875,1.74938,5903899983.0
2006-03-06 23:00:00,1.7493,1.75049,1.74904,1.75015,2947299995.0
2006-03-07 00:00:00,1.75013,1.75051,1.74802,1.74833,3761750002.0
2006-03-07 01:00:00,1.74821,1.74956,1.74812,1.7493,2866849990.0
2006-03-07 02:00:00,1.74933,1.74976,1.74596,1.7461,3378049991.0
2006-03-07 03:00:00,1.74625,1.74723,1.74586,1.747,2985199999.0
2006-03-07 04:00:00,1.74701,1.74854,1.74682,1.74854,3117100001.0
2006-03-07 05:00:00,1.7487,1.74875,1.74704,1.7473,3126300001.0
2006-03-07 06:00:00,1.74737,1.7475,1.74426,1.7448,3068769998.0
2006-03-07 07:00:00,1.74493,1.74586,1.74447,1.74575,3107399990.0
2006-03-07 08:00:00,1.74573,1.7459,1.74435,1.74555,3621250010.0
2006-03-07 09:00:00,1.74558,1.74612,1.74327,1.74357,3773250004.0
2006-03-07 10:00:00,1.74366,1.74475,1.74049,1.74178,3937399998.0
2006-03-07 11:00:00,1.74167,1.74173,1.73834,1.73903,4733899990.0
2006-03-07 12:00:00,1.73893,1.73946,1.73531,1.73704,4466599991.0
2006-03-07 13:00:00,1.73715,1.73732,1.73554,1.73587,3972099997.0
2006-03-07 14:00:00,1.73602,1.73741,1.7354,1.73707,3362100004.0
2006-03-07 15:00:00,1.73711,1.73734,1.73449,1.73523,4181849977.0
2006-03-07 16:00:00,1.73522,1.7376,1.73288,1.73487,3867699992.0
2006-03-07 17:00:00,1.73485,1.73727,1.73341,1.73502,3963699998.0
2006-03-07 18:00:00,1.73495,1.73719,1.73471,1.73573,33334719941.0
2006-03-07 19:00:00,1.73578,1.73713,1.7351,1.7363,17721020000.0
2006-03-07 20:00:00,1.73626,1.73705,1.7353,1.73534,15495046979.0
2006-03-07 21:00:00,1.73528,1.73612,1.73458,1.73582,9186700011.0
2006-03-07 22:00:00,1.73593,1.73618,1.73501,1.73524,5896399995.0
2006-03-07 23:00:00,1.73497,1.7361,1.73497,1.73585,3036350009.0
2006-03-08 00:00:00,1.73583,1.73593,1.7345,1.73519,3590499991.0
2006-03-08 01:00:00,1.73513,1.73605,1.73484,1.7358,3159600000.0
2006-03-08 02:00:00,1.73585,1.73605,1.73413,1.73491,3405899987.0
2006-03-08 03:00:00,1.73497,1.73701,1.73482,1.73688,3003799992.0
2006-03-08 04:00:00,1.73685,1.73715,1.73645,1.73696,2705600001.0
2006-03-08 05:00:00,1.73698,1.73784,1.73671,1.73684,2605800003.0
2006-03-08 06:00:00,1.73682,1.73758,1.73653,1.73677,3020000000.0
2006-03-08 07:00:00,1.73691,1.73724,1.73648,1.73695,3134599991.0
2006-03-08 08:00:00,1.73693,1.73723,1.73586,1.7364,3331969998.0
2006-03-08 09:00:00,1.73638,1.74109,1.73623,1.74109,4197570002.0
2006-03-08 10:00:00,1.74097,1.74151,1.73753,1.73795,3457546985.0
2006-03-08 11:00:00,1.73793,1.73985,1.73745,1.73852,4050049981.0
2006-03-08 12:00:00,1.73847,1.74059,1.73743,1.73918,4071999992.0
2006-03-08 13:00:00,1.73916,1.74002,1.73767,1.73777,3784450004.0
2006-03-08 14:00:00,1.73784,1.73917,1.73757,1.7378,3859220005.0
2006-03-08 15:00:00,1.73782,1.7379,1.73482,1.7352,3879900008.0
2006-03-08 16:00:00,1.73509,1.7364,1.73435,1.73518,3860049990.0
2006-03-08 17:00:00,1.73508,1.73777,1.73455,1.73527,3436146995.0
2006-03-08 18:00:00,1.73524,1.73589,1.73428,1.73555,33634716974.0
2006-03-08 19:00:00,1.73552,1.73676,1.73533,1.73653,17676486972.0
2006-03-08 20:00:00,1.7365,1.73665,1.73543,1.73657,15645799978.0
2006-03-08 21:00:00,1.7366,1.73739,1.73628,1.73655,8701599997.0
2006-03-08 22:00:00,1.73651,1.73702,1.73628,1.73676,5780299993.0
2006-03-08 23:00:00,1.73676,1.73865,1.73668,1.73865,2978946988.0
2006-03-09 00:00:00,1.73862,1.73865,1.73746,1.7379,3372046990.0
2006-03-09 01:00:00,1.73783,1.73797,1.73593,1.7362,2696550008.0
2006-03-09 02:00:00,1.73625,1.73795,1.73612,1.73737,3137700012.0
2006-03-09 03:00:00,1.73735,1.7375,1.736,1.73698,2946399996.0
2006-03-09 04:00:00,1.73698,1.73714,1.73649,1.73672,2908119992.0
2006-03-09 05:00:00,1.73675,1.73697,1.7351,1.73559,2888200000.0
2006-03-09 06:00:00,1.73567,1.73752,1.73539,1.73752,3135999994.0
2006-03-09 07:00:00,1.7379,1.73804,1.73556,1.73571,3393199997.0
2006-03-09 08:00:00,1.73578,1.73734,1.73439,1.7369,3615100008.0
2006-03-09 09:00:00,1.7369,1.73768,1.73595,1.73737,3372700003.0
2006-03-09 10:00:00,1.73727,1.73783,1.73602,1.73668,3638499992.0
2006-03-09 11:00:00,1.73659,1.73819,1.73614,1.73705,3921249980.0
2006-03-09 12:00:00,1.73707,1.7404,1.73633,1.73837,3611199984.0
2006-03-09 13:00:00,1.73848,1.73968,1.73786,1.73786,3994246986.0
2006-03-09 14:00:00,1.73791,1.73897,1.73734,1.73799,3224500000.0
2006-03-09 15:00:00,1.73805,1.74092,1.73701,1.73854,4361450002.0
2006-03-09 16:00:00,1.73868,1.73924,1.73724,1.73838,4090700004.0
2006-03-09 17:00:00,1.73818,1.73838,1.73681,1.737,3261799994.0
2006-03-09 18:00:00,1.73699,1.73753,1.7356,1.7361,33721640956.0
2006-03-09 19:00:00,1.73622,1.73643,1.73521,1.73545,16926466981.0
2006-03-09 20:00:00,1.73539,1.73601,1.7349,1.73588,15790020015.0
2006-03-09 21:00:00,1.73592,1.73663,1.73499,1.73547,8661600004.0
2006-03-09 22:00:00,1.7355,1.73618,1.73515,1.73595,5532339995.0
2006-03-09 23:00:00,1.7359,1.73654,1.73504,1.73525,2497799989.0
2006-03-10 00:00:00,1.73523,1.73613,1.73491,1.7357,3976999992.0
2006-03-10 01:00:00,1.73561,1.73583,1.73507,1.73522,2840419985.0
2006-03-10 02:00:00,1.73523,1.73568,1.73461,1.73505,3348199994.0
2006-03-10 03:00:00,1.73508,1.73559,1.73464,1.73538,2631400009.0
2006-03-10 04:00:00,1.73535,1.73586,1.7351,1.73575,2666800003.0
2006-03-10 05:00:00,1.73586,1.73592,1.73515,1.7355,2512699995.0
2006-03-10 06:00:00,1.73555,1.7356,1.73491,1.7351,3232446996.0
2006-03-10 07:00:00,1.7351,1.73553,1.73468,1.73523,2928099999.0
2006-03-10 08:00:00,1.73525,1.73652,1.73473,1.73631,3436099997.0
2006-03-10 09:00:00,1.73632,1.73725,1.73533,1.73674,3717469987.0
2006-03-10 10:00:00,1.73677,1.73926,1.73612,1.73892,3839470006.0
2006-03-10 11:00:00,1.73897,1.73951,1.73765,1.73852,3727449997.0
2006-03-10 12:00:00,1.73853,1.73912,1.73649,1.73713,3878200009.0
2006-03-10 13:00:00,1.73722,1.73722,1.7358,1.73627,4148546990.0
2006-03-10 14:00:00,1.73627,1.73729,1.73604,1.73665,3818949999.0
2006-03-10 15:00:00,1.73663,1.73738,1.72919,1.73155,4113769996.0
2006-03-10 16:00:00,1.73146,1.73146,1.72369,1.72568,4060299989.0
2006-03-10 17:00:00,1.7255,1.72637,1.72305,1.72563,3987797002.0
2006-03-10 18:00:00,1.72567,1.72686,1.7242,1.72519,32594539990.0
2006-03-10 19:00:00,1.72515,1.72623,1.72512,1.72555,17319319967.0
2006-03-10 20:00:00,1.72548,1.72551,1.72403,1.72457,16032169955.0
2006-03-10 21:00:00,1.7246,1.7266,1.72367,1.72597,9161700010.0
2006-03-10 22:00:00,1.72597,1.72748,1.72569,1.72635,5267800001.0
2006-03-10 23:00:00,1.7263,1.72698,1.72547,1.7258,2695899993.0
2006-03-13 00:00:00,1.7259,1.7276,1.7258,1.7274,3827000043.0
2006-03-13 01:00:00,1.7275,1.7279,1.727,1.7274,3382000038.0
2006-03-13 02:00:00,1.72713,1.72765,1.72694,1.72708,3214900002.0
2006-03-13 03:00:00,1.72714,1.72773,1.72553,1.72663,3676569990.0
2006-03-13 04:00:00,1.7267,1.7272,1.72538,1.72673,3211200003.0
2006-03-13 05:00:00,1.72671,1.72709,1.72604,1.72658,2693399993.0
2006-03-13 06:00:00,1.72663,1.72704,1.72624,1.72633,2924500004.0
2006-03-13 07:00:00,1.72645,1.72717,1.72634,1.72665,3362100007.0
2006-03-13 08:00:00,1.72658,1.72755,1.7264,1.72692,3642546987.0
2006-03-13 09:00:00,1.72691,1.72942,1.72681,1.72817,3436099998.0
2006-03-13 10:00:00,1.7282,1.72903,1.72273,1.72359,3929850012.0
2006-03-13 11:00:00,1.72348,1.7258,1.7232,1.7258,4203450002.0
2006-03-13 12:00:00,1.72565,1.7269,1.72504,1.72664,4086649996.0
2006-03-13 13:00:00,1.72667,1.72718,1.72606,1.72606,3887800005.0
2006-03-13 14:00:00,1.72606,1.72725,1.72585,1.72699,3503099992.0
2006-03-13 15:00:00,1.7269,1.7282,1.72605,1.72605,3930569998.0
2006-03-13 16:00:00,1.72589,1.72682,1.72531,1.72665,3853249994.0
2006-03-13 17:00:00,1.72648,1.73051,1.72647,1.72894,3624070007.0
2006-03-13 18:00:00,1.72888,1.73228,1.72887,1.73054,33283316956.0
2006-03-13 19:00:00,1.73065,1.73106,1.72877,1.72963,17588156982.0
2006-03-13 20:00:00,1.7296,1.73115,1.72931,1.7309,15592196971.0
2006-03-13 21:00:00,1.73093,1.73297,1.73065,1.73269,9185999992.0
2006-03-13 22:00:00,1.7327,1.73305,1.73151,1.7322,5993649994.0
2006-03-13 23:00:00,1.73198,1.73305,1.73172,1.73245,2569449996.0
2006-03-14 00:00:00,1.73243,1.73355,1.73223,1.7333,3597999982.0
2006-03-14 01:00:00,1.73328,1.73689,1.73276,1.73532,3067800004.0
2006-03-14 02:00:00,1.73534,1.73707,1.73467,1.73661,3637346985.0
2006-03-14 03:00:00,1.73664,1.73668,1.73373,1.73436,3172700001.0
2006-03-14 04:00:00,1.73427,1.73493,1.73384,1.73415,3248599994.0
2006-03-14 05:00:00,1.73415,1.73516,1.7341,1.73461,3002399999.0
2006-03-14 06:00:00,1.73467,1.73589,1.7346,1.73536,2918749991.0
2006-03-14 07:00:00,1.73555,1.73622,1.73525,1.73595,2704799986.0
2006-03-14 08:00:00,1.73573,1.73579,1.73383,1.73407,3402100004.0
2006-03-14 09:00:00,1.73423,1.73568,1.73383,1.73407,3698699998.0
2006-03-14 10:00:00,1.73397,1.73578,1.73386,1.73565,3882049991.0
2006-03-14 11:00:00,1.73562,1.73671,1.73473,1.73498,3949300006.0
2006-03-14 12:00:00,1.73488,1.73625,1.73387,1.73543,3589349993.0
2006-03-14 13:00:00,1.73558,1.736,1.73427,1.73472,3525196984.0
2006-03-14 14:00:00,1.73477,1.73584,1.73431,1.73563,3741550005.0
2006-03-14 15:00:00,1.73567,1.73761,1.73502,1.73595,4089999993.0
2006-03-14 16:00:00,1.73599,1.74143,1.73585,1.74143,3788250000.0
2006-03-14 17:00:00,1.74142,1.74632,1.74141,1.74514,4002349989.0
2006-03-14 18:00:00,1.74493,1.74798,1.74439,1.74753,33354010978.0
2006-03-14 19:00:00,1.74765,1.74819,1.74554,1.746,17095949988.0
2006-03-14 20:00:00,1.74602,1.74759,1.74602,1.7462,16152646975.0
2006-03-14 21:00:00,1.74623,1.7477,1.74591,1.74595,8584299995.0
2006-03-14 22:00:00,1.74597,1.74678,1.74544,1.74573,5792499995.0
2006-03-14 23:00:00,1.74564,1.74637,1.74537,1.74595,2810099998.0
2006-03-15 00:00:00,1.74593,1.74631,1.74515,1.74542,3786499994.0
2006-03-15 01:00:00,1.74541,1.74696,1.74541,1.7464,2835546997.0
2006-03-15 02:00:00,1.74642,1.74662,1.74525,1.74547,3160799999.0
2006-03-15 03:00:00,1.74554,1.74694,1.74488,1.74615,3121049996.0
2006-03-15 04:00:00,1.74608,1.74667,1.7455,1.74572,2678900013.0
2006-03-15 05:00:00,1.74558,1.74694,1.7454,1.7467,2971500008.0
2006-03-15 06:00:00,1.74675,1.74702,1.7456,1.7456,2836319999.0
2006-03-15 07:00:00,1.74578,1.74682,1.7457,1.74657,3101300001.0
2006-03-15 08:00:00,1.74658,1.7468,1.74581,1.74609,2828749994.0
2006-03-15 09:00:00,1.74604,1.74651,1.74517,1.7453,3423099999.0
2006-03-15 10:00:00,1.74521,1.74763,1.74499,1.74552,3611999998.0
2006-03-15 11:00:00,1.74547,1.74582,1.74213,1.7424,4184749984.0
2006-03-15 12:00:00,1.74241,1.74533,1.74186,1.74502,3524847003.0
2006-03-15 13:00:00,1.745,1.74544,1.7443,1.74541,3750300000.0
2006-03-15 14:00:00,1.74544,1.7462,1.74489,1.74568,3375249993.0
2006-03-15 15:00:00,1.74572,1.7458,1.74286,1.74361,4127800003.0
2006-03-15 16:00:00,1.74398,1.74914,1.74386,1.7471,3705850003.0
2006-03-15 17:00:00,1.74697,1.74826,1.74419,1.74467,3676199993.0
2006-03-15 18:00:00,1.74467,1.74634,1.74467,1.74563,33935036971.0
2006-03-15 19:00:00,1.74569,1.74637,1.74529,1.74543,17784790000.0
2006-03-15 20:00:00,1.7454,1.74705,1.74534,1.74643,16248749980.0
2006-03-15 21:00:00,1.74635,1.74883,1.74635,1.74874,9232120008.0
2006-03-15 22:00:00,1.74878,1.7488,1.747,1.74745,5545969999.0
2006-03-15 23:00:00,1.7474,1.74778,1.74695,1.74768,2626999994.0
2006-03-16 00:00:00,1.74763,1.7481,1.74725,1.7474,3406149993.0
2006-03-16 01:00:00,1.74735,1.74769,1.74648,1.74702,2663349987.0
2006-03-16 02:00:00,1.74703,1.74851,1.747,1.74785,3194249996.0
2006-03-16 03:00:00,1.74792,1.74799,1.74632,1.74632,3099000010.0
2006-03-16 04:00:00,1.74613,1.7474,1.746,1.74693,3419800007.0
2006-03-16 05:00:00,1.74692,1.74721,1.74643,1.74681,2927800005.0
2006-03-16 06:00:00,1.74682,1.74682,1.74444,1.7449,2974799996.0
2006-03-16 07:00:00,1.74507,1.74595,1.74444,1.74457,3477499993.0
2006-03-16 08:00:00,1.74447,1.74558,1.74409,1.74512,3295070005.0
2006-03-16 09:00:00,1.7451,1.74765,1.74401,1.74751,3747300010.0
2006-03-16 10:00:00,1.74745,1.74844,1.74697,1.7484,3555750003.0
2006-03-16 11:00:00,1.74847,1.74935,1.74646,1.74692,4251270005.0
2006-03-16 12:00:00,1.74689,1.74871,1.74571,1.74609,3732946989.0
2006-03-16 13:00:00,1.74622,1.747,1.74536,1.74612,3422800003.0
2006-03-16 14:00:00,1.7462,1.74694,1.74578,1.74689,3504700006.0
2006-03-16 15:00:00,1.7469,1.75256,1.74596,1.75215,4055000000.0
2006-03-16 16:00:00,1.75216,1.75357,1.75104,1.75278,3773369986.0
2006-03-16 17:00:00,1.75259,1.7554,1.75252,1.75444,3627940005.0
2006-03-16 18:00:00,1.75431,1.75654,1.75369,1.75478,32915566968.0
2006-03-16 19:00:00,1.7549,1.75941,1.75485,1.75679,17406469984.0
2006-03-16 20:00:00,1.75682,1.75804,1.75655,1.75698,16065369985.0
2006-03-16 21:00:00,1.75702,1.75818,1.7568,1.75753,9532699994.0
2006-03-16 22:00:00,1.75757,1.75757,1.75598,1.75683,5813049998.0
2006-03-16 23:00:00,1.75665,1.75762,1.75662,1.75705,2713416995.0
2006-03-17 00:00:00,1.75703,1.7572,1.75604,1.7564,3641699995.0
2006-03-17 01:00:00,1.75638,1.75675,1.75578,1.7563,2869200005.0
2006-03-17 02:00:00,1.75632,1.75684,1.75601,1.75632,3016499995.0
2006-03-17 03:00:00,1.7563,1.75647,1.75517,1.75527,3272050000.0
2006-03-17 04:00:00,1.75518,1.75602,1.75384,1.75426,3211700001.0
2006-03-17 05:00:00,1.75437,1.75609,1.7538,1.756,2654499994.0
2006-03-17 06:00:00,1.75603,1.75623,1.75533,1.75576,2735250012.0
2006-03-17 07:00:00,1.75588,1.75632,1.75527,1.7555,2972399999.0
2006-03-17 08:00:00,1.75543,1.75625,1.75495,1.75499,3530569998.0
2006-03-17 09:00:00,1.75495,1.75535,1.75295,1.7534,3230009997.0
2006-03-17 10:00:00,1.75332,1.75559,1.7529,1.75482,3626416987.0
2006-03-17 11:00:00,1.75489,1.75716,1.75396,1.75625,4063069993.0
2006-03-17 12:00:00,1.75627,1.75638,1.75471,1.75537,3886400000.0
2006-03-17 13:00:00,1.75536,1.75544,1.75369,1.75519,4272399992.0
2006-03-17 14:00:00,1.75523,1.75542,1.75232,1.75429,3512349999.0
2006-03-17 15:00:00,1.75427,1.75655,1.75391,1.75548,3679699997.0
2006-03-17 16:00:00,1.75549,1.75572,1.75253,1.75324,4012649987.0
2006-03-17 17:00:00,1.75316,1.75453,1.75106,1.75311,3648449998.0
2006-03-17 18:00:00,1.75321,1.75672,1.75316,1.75623,33513146953.0
2006-03-17 19:00:00,1.75622,1.75737,1.75466,1.75535,16777900003.0
2006-03-17 20:00:00,1.75532,1.75655,1.75526,1.75625,15919600007.0
2006-03-17 21:00:00,1.7563,1.75708,1.75579,1.75682,8525719998.0
2006-03-17 22:00:00,1.75687,1.75755,1.75633,1.75646,5586599992.0
2006-03-17 23:00:00,1.75634,1.75665,1.7558,1.75615,2473700000.0
2006-03-20 00:00:00,1.7555,1.7567,1.7546,1.755,3269100000.0
2006-03-20 01:00:00,1.7549,1.7558,1.7544,1.7545,3076800000.0
2006-03-20 02:00:00,1.75471,1.75548,1.75416,1.75423,3207249999.0
2006-03-20 03:00:00,1.75429,1.7549,1.7537,1.75372,3041200000.0
2006-03-20 04:00:00,1.75365,1.75378,1.75304,1.75349,2886920003.0
2006-03-20 05:00:00,1.75346,1.75531,1.75346,1.7544,3075600004.0
2006-03-20 06:00:00,1.7546,1.7546,1.75361,1.75428,3014450013.0
2006-03-20 07:00:00,1.75445,1.75487,1.75368,1.75452,3150800008.0
2006-03-20 08:00:00,1.75447,1.75516,1.75374,1.75376,3534949994.0
2006-03-20 09:00:00,1.75377,1.75834,1.75373,1.75829,3906150003.0
2006-03-20 10:00:00,1.75797,1.75798,1.75593,1.75746,3853599987.0
2006-03-20 11:00:00,1.75735,1.75849,1.75676,1.7568,4176599995.0
2006-03-20 12:00:00,1.75664,1.7573,1.75575,1.75636,3584570008.0
2006-03-20 13:00:00,1.75645,1.75753,1.75256,1.75256,3750849993.0
2006-03-20 14:00:00,1.75279,1.75551,1.75279,1.75532,3717049986.0
2006-03-20 15:00:00,1.75528,1.75627,1.75415,1.7556,4078669992.0
2006-03-20 16:00:00,1.75534,1.75605,1.75375,1.75474,3843100006.0
2006-03-20 17:00:00,1.75468,1.75627,1.75401,1.75533,3619200007.0
2006-03-20 18:00:00,1.75528,1.75648,1.75424,1.75595,32752396968.0
2006-03-20 19:00:00,1.75597,1.75597,1.75374,1.75385,17670797022.0
2006-03-20 20:00:00,1.75379,1.75572,1.75331,1.75508,15329119964.0
2006-03-20 21:00:00,1.75504,1.7563,1.7545,1.75585,8903569997.0
2006-03-20 22:00:00,1.75593,1.75648,1.75585,1.75624,5286770010.0
2006-03-20 23:00:00,1.7562,1.75661,1.75602,1.75608,2424896983.0
2006-03-21 00:00:00,1.75603,1.75605,1.75468,1.7554,3613299992.0
2006-03-21 01:00:00,1.75541,1.75593,1.75478,1.7551,2662500008.0
2006-03-21 02:00:00,1.75511,1.75512,1.7521,1.75365,3272370004.0
2006-03-21 03:00:00,1.75382,1.75434,1.75345,1.75431,2785899989.0
2006-03-21 04:00:00,1.75425,1.75431,1.75233,1.75238,2909000003.0
2006-03-21 05:00:00,1.75237,1.75382,1.75195,1.75341,2985900000.0
2006-03-21 06:00:00,1.75346,1.75346,1.75168,1.7521,3359900001.0
2006-03-21 07:00:00,1.75225,1.75261,1.75192,1.75228,2605350002.0
2006-03-21 08:00:00,1.75223,1.75395,1.75175,1.75369,3551199996.0
2006-03-21 09:00:00,1.75367,1.75417,1.75052,1.75106,3797050001.0
2006-03-21 10:00:00,1.75093,1.75169,1.74751,1.74865,3926399997.0
2006-03-21 11:00:00,1.7487,1.74954,1.74622,1.74954,4024269995.0
2006-03-21 12:00:00,1.74955,1.74978,1.74718,1.74753,3781999998.0
2006-03-21 13:00:00,1.74745,1.7491,1.74641,1.74907,4077700011.0
2006-03-21 14:00:00,1.7491,1.7502,1.74772,1.74947,3450800003.0
2006-03-21 15:00:00,1.7495,1.75157,1.74791,1.74902,3808900006.0
2006-03-21 16:00:00,1.7492,1.74923,1.74675,1.74812,3617649997.0
2006-03-21 17:00:00,1.74802,1.74849,1.74584,1.74725,3746699998.0
2006-03-21 18:00:00,1.74723,1.74834,1.74491,1.74545,33588886952.0
2006-03-21 19:00:00,1.74548,1.74688,1.74531,1.74601,17316129966.0
2006-03-21 20:00:00,1.74601,1.74784,1.74601,1.74668,15701669982.0
2006-03-21 21:00:00,1.7467,1.74781,1.74621,1.74757,9391649979.0
2006-03-21 22:00:00,1.74766,1.74779,1.74625,1.74637,5909000002.0
2006-03-21 23:00:00,1.74613,1.74747,1.74601,1.74745,2843070001.0
2006-03-22 00:00:00,1.74724,1.74842,1.7468,1.7484,3849049994.0
2006-03-22 01:00:00,1.74843,1.74916,1.74798,1.7487,3231869991.0
2006-03-22 02:00:00,1.74872,1.74875,1.74653,1.74689,3402300003.0
2006-03-22 03:00:00,1.74678,1.74688,1.74597,1.74648,2822350004.0
2006-03-22 04:00:00,1.74645,1.74712,1.74601,1.74703,3170349994.0
2006-03-22 05:00:00,1.74705,1.74788,1.74595,1.74648,2903999989.0
2006-03-22 06:00:00,1.74653,1.74726,1.74538,1.74702,3040299989.0
2006-03-22 07:00:00,1.74717,1.74735,1.74657,1.74683,2451093987.0
2006-03-22 08:00:00,1.7467,1.74786,1.74653,1.74712,3469900012.0
2006-03-22 09:00:00,1.7471,1.75044,1.74705,1.74974,3800899994.0
2006-03-22 10:00:00,1.74963,1.75,1.74854,1.74876,4076999991.0
2006-03-22 11:00:00,1.7487,1.74924,1.74808,1.74851,4098600006.0
2006-03-22 12:00:00,1.74841,1.74844,1.74564,1.74574,3631600005.0
2006-03-22 13:00:00,1.74561,1.74707,1.74508,1.74681,3543600004.0
2006-03-22 14:00:00,1.74674,1.7471,1.7454,1.74593,3667199996.0
2006-03-22 15:00:00,1.74596,1.74881,1.74516,1.748,3782749999.0
2006-03-22 16:00:00,1.74809,1.74968,1.74747,1.74892,3754700016.0
2006-03-22 17:00:00,1.74882,1.74947,1.74655,1.74655,3786549985.0
2006-03-22 18:00:00,1.74648,1.74897,1.74647,1.74797,32812289991.0
2006-03-22 19:00:00,1.74795,1.74852,1.74663,1.74676,17021039981.0
2006-03-22 20:00:00,1.74668,1.74735,1.74566,1.74619,15715939979.0
2006-03-22 21:00:00,1.7462,1.74762,1.74571,1.74619,8951919992.0
2006-03-22 22:00:00,1.74627,1.74717,1.74614,1.7467,6010500004.0
2006-03-22 23:00:00,1.7466,1.74723,1.7464,1.74675,2348400003.0
2006-03-23 00:00:00,1.74673,1.74711,1.74599,1.7461,3445150004.0
2006-03-23 01:00:00,1.74608,1.74666,1.74555,1.74628,2700400006.0
2006-03-23 02:00:00,1.74633,1.74657,1.74392,1.74414,3212050004.0
2006-03-23 03:00:00,1.74424,1.7443,1.74299,1.74385,2952549999.0
2006-03-23 04:00:00,1.74389,1.74461,1.74372,1.74387,3058899995.0
2006-03-23 05:00:00,1.7439,1.74422,1.74283,1.74348,3044570004.0
2006-03-23 06:00:00,1.74356,1.74402,1.74312,1.74377,2484349993.0
2006-03-23 07:00:00,1.74395,1.74434,1.74362,1.74422,3037849988.0
2006-03-23 08:00:00,1.74416,1.74437,1.74334,1.74388,2984899991.0
2006-03-23 09:00:00,1.74394,1.74486,1.74247,1.74296,3516749989.0
2006-03-23 10:00:00,1.74286,1.74408,1.742,1.74346,3575550007.0
2006-03-23 11:00:00,1.74348,1.74397,1.74298,1.74355,4139299990.0
2006-03-23 12:00:00,1.74358,1.74374,1.74265,1.7427,3754549998.0
2006-03-23 13:00:00,1.74271,1.74318,1.7405,1.74096,3919499997.0
2006-03-23 14:00:00,1.741,1.7427,1.74066,1.74267,3573496997.0
2006-03-23 15:00:00,1.74274,1.7442,1.74175,1.74351,3557046990.0
2006-03-23 16:00:00,1.74359,1.74454,1.74279,1.74361,3726399983.0
2006-03-23 17:00:00,1.74343,1.74343,1.73281,1.73461,3659946991.0
2006-03-23 18:00:00,1.73439,1.73692,1.73274,1.73636,33619919972.0
2006-03-23 19:00:00,1.73628,1.73636,1.73482,1.73556,16895269999.0
2006-03-23 20:00:00,1.73548,1.73608,1.73482,1.73525,16366150000.0
2006-03-23 21:00:00,1.7352,1.73526,1.73314,1.73456,9381050002.0
2006-03-23 22:00:00,1.73459,1.7355,1.73411,1.73545,5595470011.0
2006-03-23 23:00:00,1.73548,1.73587,1.73353,1.73435,2819549996.0
2006-03-24 00:00:00,1.73433,1.73476,1.73369,1.7338,3857899994.0
2006-03-24 01:00:00,1.73378,1.73449,1.73335,1.73359,3083699995.0
2006-03-24 02:00:00,1.73357,1.73457,1.73335,1.73438,3176600000.0
2006-03-24 03:00:00,1.73442,1.73522,1.734,1.73498,2852100000.0
2006-03-24 04:00:00,1.73497,1.73573,1.73485,1.73523,2987349991.0
2006-03-24 05:00:00,1.73527,1.73595,1.735,1.735,2508399992.0
2006-03-24 06:00:00,1.73508,1.73528,1.73475,1.7349,2492800004.0
2006-03-24 07:00:00,1.73505,1.73505,1.73437,1.73463,2739149988.0
2006-03-24 08:00:00,1.73464,1.7351,1.73435,1.73459,3174499990.0
2006-03-24 09:00:00,1.73458,1.73518,1.73085,1.7316,3546499991.0
2006-03-24 10:00:00,1.73162,1.73279,1.73128,1.73242,3760199981.0
2006-03-24 11:00:00,1.73235,1.73332,1.73185,1.73294,3968199980.0
2006-03-24 12:00:00,1.73297,1.73396,1.73218,1.73256,4005346989.0
2006-03-24 13:00:00,1.73265,1.73284,1.73179,1.73179,3708299998.0
2006-03-24 14:00:00,1.73184,1.73387,1.73184,1.73266,3709100006.0
2006-03-24 15:00:00,1.73265,1.73532,1.73128,1.73374,4047849999.0
2006-03-24 16:00:00,1.73368,1.73715,1.73338,1.73701,3458616989.0
2006-03-24 17:00:00,1.73706,1.74272,1.73706,1.74065,3886299993.0
2006-03-24 18:00:00,1.74049,1.74268,1.73955,1.74227,32777896955.0
2006-03-24 19:00:00,1.74238,1.74286,1.74175,1.74246,17954699993.0
2006-03-24 20:00:00,1.74241,1.74423,1.74238,1.74285,15564616983.0
2006-03-24 21:00:00,1.74285,1.74295,1.74217,1.74217,9253043948.0
2006-03-24 22:00:00,1.74217,1.74324,1.74194,1.74317,5267199983.0
2006-03-24 23:00:00,1.7431,1.7434,1.74201,1.74205,2597799990.0
2006-03-27 00:00:00,1.7424,1.7429,1.7417,1.7418,2006400032.0
2006-03-27 01:00:00,1.7419,1.743,1.7416,1.743,2069100033.0
2006-03-27 02:00:00,1.74288,1.74357,1.74151,1.7423,3284719999.0
2006-03-27 03:00:00,1.74227,1.74441,1.74227,1.74265,2848699998.0
2006-03-27 04:00:00,1.74258,1.74476,1.74246,1.74475,2923649999.0
2006-03-27 05:00:00,1.74473,1.74732,1.74458,1.74589,3245220006.0
2006-03-27 06:00:00,1.74588,1.74693,1.74565,1.74681,2843420002.0
2006-03-27 07:00:00,1.74691,1.74822,1.74623,1.74634,3239550013.0
2006-03-27 08:00:00,1.74611,1.74707,1.74539,1.74574,3853249990.0
2006-03-27 09:00:00,1.74574,1.74681,1.74504,1.74652,3507249996.0
2006-03-27 10:00:00,1.74645,1.74824,1.74598,1.74727,3517869999.0
2006-03-27 11:00:00,1.74723,1.74767,1.74618,1.74625,3813050010.0
2006-03-27 12:00:00,1.74621,1.74668,1.74563,1.74604,3641096996.0
2006-03-27 13:00:00,1.74603,1.74763,1.74574,1.74712,3824770000.0
2006-03-27 14:00:00,1.74714,1.7478,1.74654,1.74672,3541049996.0
2006-03-27 15:00:00,1.7467,1.7485,1.74617,1.74845,3726799999.0
2006-03-27 16:00:00,1.74848,1.74928,1.74725,1.74798,3969249995.0
2006-03-27 17:00:00,1.74772,1.74829,1.74692,1.74716,3556049994.0
2006-03-27 18:00:00,1.74725,1.74737,1.74526,1.74663,33550310937.0
2006-03-27 19:00:00,1.74655,1.74759,1.74644,1.74753,17569296983.0
2006-03-27 20:00:00,1.74749,1.74778,1.74651,1.74653,15202369999.0
2006-03-27 21:00:00,1.74653,1.74777,1.74595,1.74711,9196170011.0
2006-03-27 22:00:00,1.74714,1.74755,1.74586,1.74612,5769547000.0
2006-03-27 23:00:00,1.74588,1.74682,1.74584,1.74609,2987000000.0
2006-03-28 00:00:00,1.74613,1.74628,1.74515,1.7462,3352850002.0
2006-03-28 01:00:00,1.74623,1.74733,1.74594,1.7467,2927700004.0
2006-03-28 02:00:00,1.74687,1.74775,1.74675,1.74697,2647189997.0
2006-03-28 03:00:00,1.747,1.74762,1.74504,1.74555,2988500011.0
2006-03-28 04:00:00,1.74559,1.74665,1.7455,1.74642,2912800002.0
2006-03-28 05:00:00,1.74644,1.74684,1.74396,1.74511,2925069993.0
2006-03-28 06:00:00,1.74509,1.74631,1.74474,1.74568,3192089994.0
2006-03-28 07:00:00,1.74579,1.74579,1.74491,1.74552,3537050001.0
2006-03-28 08:00:00,1.74547,1.74712,1.74484,1.7469,3143049992.0
2006-03-28 09:00:00,1.74687,1.74807,1.7464,1.74698,3579349992.0
2006-03-28 10:00:00,1.74722,1.74913,1.74638,1.7466,3998600005.0
2006-03-28 11:00:00,1.74666,1.74993,1.74593,1.74795,3966069998.0
2006-03-28 12:00:00,1.74795,1.74817,1.747,1.74755,3918249999.0
2006-03-28 13:00:00,1.74756,1.74955,1.74723,1.74931,3889700007.0
2006-03-28 14:00:00,1.74929,1.75058,1.74876,1.74934,3176350002.0
2006-03-28 15:00:00,1.74936,1.75336,1.74918,1.75252,4068946988.0
2006-03-28 16:00:00,1.75242,1.75248,1.7502,1.75055,3945099998.0
2006-03-28 17:00:00,1.75024,1.75088,1.74804,1.74917,3900599994.0
2006-03-28 18:00:00,1.74927,1.75064,1.74891,1.74926,33581319953.0
2006-03-28 19:00:00,1.74932,1.75023,1.74904,1.75003,17611216976.0
2006-03-28 20:00:00,1.75,1.75029,1.74829,1.74941,16377749968.0
2006-03-28 21:00:00,1.74947,1.75034,1.74279,1.74324,9520140023.0
2006-03-28 22:00:00,1.74337,1.74444,1.74293,1.74355,5941999979.0
2006-03-28 23:00:00,1.74359,1.74392,1.74238,1.74256,2570550001.0
2006-03-29 00:00:00,1.74253,1.7433,1.74205,1.7425,3562999990.0
2006-03-29 01:00:00,1.74245,1.74291,1.74225,1.7425,2727949990.0
2006-03-29 02:00:00,1.74253,1.74275,1.74231,1.74245,2997949994.0
2006-03-29 03:00:00,1.74252,1.74305,1.74241,1.74255,2975899998.0
2006-03-29 04:00:00,1.74252,1.74338,1.74237,1.74331,2491970005.0
2006-03-29 05:00:00,1.74345,1.74353,1.74253,1.743,2763649999.0
2006-03-29 06:00:00,1.74305,1.74314,1.74225,1.7424,2585600000.0
2006-03-29 07:00:00,1.74253,1.74379,1.74226,1.74365,3236399996.0
2006-03-29 08:00:00,1.74364,1.74404,1.74246,1.74281,3534646991.0
2006-03-29 09:00:00,1.74277,1.74285,1.73662,1.73706,4083369999.0
2006-03-29 10:00:00,1.73705,1.738,1.73551,1.73721,3758546994.0
2006-03-29 11:00:00,1.73712,1.73748,1.73611,1.7365,4032669996.0
2006-03-29 12:00:00,1.73642,1.73813,1.73613,1.73692,4205370004.0
2006-03-29 13:00:00,1.73696,1.73703,1.73449,1.73585,3935196991.0
2006-03-29 14:00:00,1.73582,1.73626,1.73336,1.73402,4074849986.0
2006-03-29 15:00:00,1.73403,1.7351,1.73197,1.73242,4173700005.0
2006-03-29 16:00:00,1.73258,1.73422,1.7316,1.73345,3863199998.0
2006-03-29 17:00:00,1.73346,1.73483,1.73313,1.73407,3816399991.0
2006-03-29 18:00:00,1.73414,1.73624,1.73395,1.73524,32417346974.0
2006-03-29 19:00:00,1.7353,1.73634,1.73456,1.73633,17806349975.0
2006-03-29 20:00:00,1.73633,1.73676,1.73303,1.73324,15844849997.0
2006-03-29 21:00:00,1.73326,1.73519,1.7332,1.73405,8757499989.0
2006-03-29 22:00:00,1.7341,1.73494,1.73382,1.73472,5874749989.0
2006-03-29 23:00:00,1.73465,1.73503,1.7333,1.73336,2647400007.0
2006-03-30 00:00:00,1.73333,1.73487,1.73316,1.7347,3593449995.0
2006-03-30 01:00:00,1.73464,1.7357,1.73452,1.73489,2664599998.0
2006-03-30 02:00:00,1.73492,1.73569,1.73435,1.73561,3069000008.0
2006-03-30 03:00:00,1.73574,1.73787,1.73554,1.73774,2807400001.0
2006-03-30 04:00:00,1.73762,1.73913,1.73712,1.73913,2960699999.0
2006-03-30 05:00:00,1.73912,1.73932,1.73843,1.73868,2796770004.0
2006-03-30 06:00:00,1.73872,1.74071,1.73849,1.74036,2922650007.0
2006-03-30 07:00:00,1.74049,1.74193,1.73939,1.73953,3353569994.0
2006-03-30 08:00:00,1.73988,1.74082,1.73741,1.73809,3737999987.0
2006-03-30 09:00:00,1.73795,1.73844,1.73634,1.73721,3727599994.0
2006-03-30 10:00:00,1.73723,1.73848,1.73685,1.73813,3685849990.0
2006-03-30 11:00:00,1.73807,1.73937,1.73802,1.73896,4284849995.0
2006-03-30 12:00:00,1.73891,1.73902,1.73809,1.73836,3850500001.0
2006-03-30 13:00:00,1.73845,1.74168,1.73834,1.74107,4224199995.0
2006-03-30 14:00:00,1.74106,1.74187,1.73935,1.73935,3858899998.0
2006-03-30 15:00:00,1.73925,1.74088,1.73717,1.73869,3906250005.0
2006-03-30 16:00:00,1.73887,1.74675,1.73787,1.74528,4201299988.0
2006-03-30 17:00:00,1.74526,1.7467,1.74327,1.74362,3953099998.0
2006-03-30 18:00:00,1.7436,1.74514,1.74353,1.74435,32959567008.0
2006-03-30 19:00:00,1.74445,1.74527,1.74322,1.74353,17132546969.0
2006-03-30 20:00:00,1.74347,1.74714,1.74337,1.74629,16740699977.0
2006-03-30 21:00:00,1.74636,1.74806,1.74598,1.74634,8643116985.0
2006-03-30 22:00:00,1.74632,1.74712,1.74557,1.74625,6043989973.0
2006-03-30 23:00:00,1.74624,1.74728,1.74551,1.74567,2798299998.0
2006-03-31 00:00:00,1.74562,1.7475,1.74555,1.7463,3257149986.0
2006-03-31 01:00:00,1.74628,1.74706,1.74602,1.74691,2699749989.0
2006-03-31 02:00:00,1.74701,1.74707,1.744,1.74556,3005800004.0
2006-03-31 03:00:00,1.74555,1.74695,1.74503,1.74556,3014519992.0
2006-03-31 04:00:00,1.74555,1.74572,1.74475,1.74503,3057496991.0
2006-03-31 05:00:00,1.74505,1.74525,1.74474,1.7451,2427500000.0
2006-03-31 06:00:00,1.74515,1.74535,1.74472,1.7448,2591469990.0
2006-03-31 07:00:00,1.74495,1.74517,1.7438,1.74427,3145696990.0
2006-03-31 08:00:00,1.74409,1.74498,1.74163,1.74257,3475550005.0
2006-03-31 09:00:00,1.74263,1.74287,1.74079,1.74113,3629849991.0
2006-03-31 10:00:00,1.741,1.74119,1.73801,1.73873,3637100008.0
2006-03-31 11:00:00,1.73878,1.73891,1.73617,1.73689,4092399989.0
2006-03-31 12:00:00,1.73685,1.73697,1.73369,1.73493,3729049989.0
2006-03-31 13:00:00,1.73485,1.73689,1.73442,1.73597,3807600011.0
2006-03-31 14:00:00,1.73593,1.73826,1.73543,1.73727,3739400018.0
2006-03-31 15:00:00,1.73723,1.74068,1.73519,1.73683,3874799998.0
2006-03-31 16:00:00,1.73691,1.73881,1.73426,1.73426,3912169994.0
2006-03-31 17:00:00,1.73432,1.73799,1.73374,1.73726,3647246994.0
2006-03-31 18:00:00,1.73749,1.73916,1.73697,1.73881,33546499966.0
2006-03-31 19:00:00,1.73892,1.73919,1.73635,1.73669,17612746957.0
2006-03-31 20:00:00,1.7367,1.73777,1.73667,1.73775,16306433959.0
2006-03-31 21:00:00,1.73777,1.73796,1.73597,1.73623,9007349997.0
2006-03-31 22:00:00,1.73628,1.73707,1.73579,1.73707,5540700001.0
2006-03-31 23:00:00,1.73697,1.73799,1.73658,1.73685,3016520015.0
2006-04-03 00:00:00,1.7372,1.7379,1.7369,1.7374,3193900000.0
2006-04-03 01:00:00,1.7375,1.7377,1.7358,1.7359,2882300000.0
2006-04-03 02:00:00,1.73566,1.7362,1.734,1.73412,3119849984.0
2006-04-03 03:00:00,1.7342,1.73487,1.73386,1.73438,2838849998.0
2006-04-03 04:00:00,1.73432,1.73464,1.73265,1.73368,3070199989.0
2006-04-03 05:00:00,1.73363,1.73376,1.73153,1.73289,2696570001.0
2006-04-03 06:00:00,1.73295,1.73328,1.72928,1.73018,3576599994.0
2006-04-03 07:00:00,1.73035,1.73063,1.72893,1.72963,3415650012.0
2006-04-03 08:00:00,1.72965,1.72984,1.72494,1.72624,3644900000.0
2006-04-03 09:00:00,1.72638,1.72769,1.72528,1.72765,3815399992.0
2006-04-03 10:00:00,1.72755,1.72811,1.72492,1.72722,3692800004.0
2006-04-03 11:00:00,1.72731,1.72781,1.72532,1.7273,4236149997.0
2006-04-03 12:00:00,1.72722,1.72899,1.72686,1.72709,3593900003.0
2006-04-03 13:00:00,1.72713,1.72897,1.72711,1.72863,4129549985.0
2006-04-03 14:00:00,1.72864,1.7295,1.72664,1.72801,3519469999.0
2006-04-03 15:00:00,1.72805,1.72823,1.72668,1.72736,4153220001.0
2006-04-03 16:00:00,1.72767,1.73712,1.72767,1.73696,3695599999.0
2006-04-03 17:00:00,1.73692,1.73984,1.73564,1.73846,3599950008.0
2006-04-03 18:00:00,1.7385,1.74034,1.73786,1.73915,33050436996.0
2006-04-03 19:00:00,1.73922,1.73986,1.73781,1.73839,17072440001.0
2006-04-03 20:00:00,1.73842,1.74005,1.73817,1.73836,15929320008.0
2006-04-03 21:00:00,1.73833,1.73933,1.73806,1.73857,9092646993.0
2006-04-03 22:00:00,1.7386,1.73941,1.73844,1.73895,5684316985.0
2006-04-03 23:00:00,1.7389,1.73975,1.73854,1.73934,2946296984.0
2006-04-04 00:00:00,1.73929,1.73981,1.73905,1.7394,2309650003.0
2006-04-04 01:00:00,1.73938,1.74131,1.73908,1.73967,2856716991.0
2006-04-04 02:00:00,1.73974,1.73995,1.73791,1.73809,3218319997.0
2006-04-04 03:00:00,1.73812,1.73856,1.73757,1.73775,2368770002.0
2006-04-04 04:00:00,1.7378,1.73917,1.73752,1.73833,2912899998.0
2006-04-04 05:00:00,1.73831,1.73845,1.73694,1.73778,3102999989.0
2006-04-04 06:00:00,1.73791,1.7397,1.7376,1.7395,3369199994.0
2006-04-04 07:00:00,1.73968,1.73982,1.73844,1.739,2906399996.0
2006-04-04 08:00:00,1.73881,1.73992,1.73767,1.73779,3681196982.0
2006-04-04 09:00:00,1.73776,1.74459,1.73771,1.74459,4077600004.0
2006-04-04 10:00:00,1.74478,1.74551,1.74398,1.74476,3799749991.0
2006-04-04 11:00:00,1.74485,1.74694,1.7447,1.74595,4433599995.0
2006-04-04 12:00:00,1.746,1.746,1.74419,1.74443,3333400000.0
2006-04-04 13:00:00,1.74455,1.74665,1.74371,1.74657,3749269992.0
2006-04-04 14:00:00,1.74665,1.75437,1.7466,1.75163,3787239991.0
2006-04-04 15:00:00,1.7517,1.75724,1.75114,1.7567,4062999998.0
2006-04-04 16:00:00,1.75678,1.75727,1.75494,1.75528,4168099986.0
2006-04-04 17:00:00,1.75517,1.75614,1.7547,1.75565,3756399999.0
2006-04-04 18:00:00,1.75574,1.75655,1.75434,1.75512,32917526995.0
2006-04-04 19:00:00,1.75507,1.75579,1.75404,1.75579,17717119988.0
2006-04-04 20:00:00,1.75587,1.75669,1.7547,1.75598,15647336976.0
2006-04-04 21:00:00,1.75596,1.75603,1.75489,1.75555,9464693974.0
2006-04-04 22:00:00,1.75558,1.75576,1.75461,1.7549,5834199994.0
2006-04-04 23:00:00,1.75485,1.75485,1.75403,1.75483,3252899991.0
2006-04-05 00:00:00,1.75486,1.75562,1.75472,1.7548,2903299995.0
2006-04-05 01:00:00,1.75478,1.75505,1.75328,1.75391,2901299998.0
2006-04-05 02:00:00,1.754,1.75518,1.75298,1.75407,3515949989.0
2006-04-05 03:00:00,1.7541,1.7569,1.75385,1.75591,3013550009.0
2006-04-05 04:00:00,1.75572,1.75685,1.75572,1.756,3262900002.0
2006-04-05 05:00:00,1.7559,1.75753,1.75567,1.75698,3148400004.0
2006-04-05 06:00:00,1.75705,1.75862,1.75687,1.75831,3158999996.0
2006-04-05 07:00:00,1.75843,1.75955,1.75735,1.75735,3735546989.0
2006-04-05 08:00:00,1.75738,1.75952,1.75617,1.75902,3680299994.0
2006-04-05 09:00:00,1.75907,1.76136,1.758,1.75955,3200049995.0
2006-04-05 10:00:00,1.75943,1.76001,1.75318,1.75356,3683599986.0
2006-04-05 11:00:00,1.75368,1.75391,1.75082,1.7526,3848096985.0
2006-04-05 12:00:00,1.75262,1.75299,1.75108,1.75184,3462699989.0
2006-04-05 13:00:00,1.75207,1.75277,1.75087,1.7512,3730199998.0
2006-04-05 14:00:00,1.75127,1.7532,1.74999,1.75152,3695149989.0
2006-04-05 15:00:00,1.75154,1.75208,1.75031,1.7514,4003450009.0
2006-04-05 16:00:00,1.75155,1.75245,1.748,1.74918,4312899999.0
2006-04-05 17:00:00,1.74896,1.7512,1.74854,1.74925,3754649992.0
2006-04-05 18:00:00,1.74939,1.75263,1.74939,1.75188,33263589990.0
2006-04-05 19:00:00,1.75185,1.75472,1.75132,1.75425,17327159950.0
2006-04-05 20:00:00,1.75417,1.75511,1.75383,1.75477,15686893958.0
2006-04-05 21:00:00,1.75476,1.75476,1.75283,1.75309,8771800011.0
2006-04-05 22:00:00,1.75315,1.75456,1.75309,1.75331,5624199985.0
2006-04-05 23:00:00,1.75325,1.75482,1.75301,1.75355,3272349996.0
2006-04-06 00:00:00,1.75353,1.7536,1.75158,1.75207,2915739995.0
2006-04-06 01:00:00,1.75208,1.75215,1.75146,1.7515,2636700000.0
2006-04-06 02:00:00,1.75152,1.75205,1.75062,1.75091,3336900002.0
2006-04-06 03:00:00,1.7508,1.75228,1.75038,1.75138,3225969997.0
2006-04-06 04:00:00,1.75135,1.75257,1.75105,1.75203,2883499988.0
2006-04-06 05:00:00,1.75202,1.75441,1.75181,1.75235,2656699987.0
2006-04-06 06:00:00,1.75249,1.75359,1.75204,1.75322,2993950008.0
2006-04-06 07:00:00,1.75335,1.75338,1.75222,1.75318,3278999979.0
2006-04-06 08:00:00,1.75313,1.75323,1.75081,1.75144,3587046996.0
2006-04-06 09:00:00,1.75145,1.75514,1.75141,1.75411,3946769998.0
2006-04-06 10:00:00,1.75406,1.75767,1.75388,1.75625,4143499991.0
2006-04-06 11:00:00,1.75639,1.75933,1.75629,1.75769,4371569990.0
2006-04-06 12:00:00,1.75766,1.75908,1.75553,1.75712,3983499999.0
2006-04-06 13:00:00,1.75732,1.75868,1.75711,1.75762,3884799999.0
2006-04-06 14:00:00,1.75752,1.75752,1.75165,1.75454,3729099989.0
2006-04-06 15:00:00,1.75412,1.75471,1.75128,1.75197,4525150005.0
2006-04-06 16:00:00,1.75181,1.75344,1.74963,1.75158,4140696989.0
2006-04-06 17:00:00,1.75166,1.75204,1.74965,1.75006,3703650008.0
2006-04-06 18:00:00,1.75015,1.75109,1.7487,1.75042,32408686916.0
2006-04-06 19:00:00,1.75046,1.7514,1.74952,1.75095,17270619989.0
2006-04-06 20:00:00,1.75088,1.75245,1.74991,1.75239,15460383984.0
2006-04-06 21:00:00,1.75242,1.75287,1.75225,1.75255,9105296982.0
2006-04-06 22:00:00,1.75258,1.75295,1.75205,1.7529,5617647002.0
2006-04-06 23:00:00,1.7527,1.75297,1.75111,1.75118,3223200004.0
2006-04-07 00:00:00,1.75103,1.75148,1.75061,1.751,2784940009.0
2006-04-07 01:00:00,1.75102,1.75148,1.74956,1.75068,3261449993.0
2006-04-07 02:00:00,1.75092,1.75195,1.7495,1.75181,3839739992.0
2006-04-07 03:00:00,1.75179,1.75181,1.74902,1.74963,2752269996.0
2006-04-07 04:00:00,1.74965,1.75161,1.74965,1.7511,2704596985.0
2006-04-07 05:00:00,1.75112,1.75233,1.75095,1.75133,3189800002.0
2006-04-07 06:00:00,1.75134,1.75196,1.75092,1.75107,3044289997.0
2006-04-07 07:00:00,1.75122,1.75171,1.75065,1.75148,2794599999.0
2006-04-07 08:00:00,1.75147,1.75232,1.74983,1.7507,3910750004.0
2006-04-07 09:00:00,1.75069,1.7516,1.74891,1.75096,4099069979.0
2006-04-07 10:00:00,1.75095,1.75184,1.74935,1.74975,3653050003.0
2006-04-07 11:00:00,1.74964,1.7507,1.74957,1.74973,4290900001.0
2006-04-07 12:00:00,1.74968,1.75014,1.7491,1.74958,3948449986.0
2006-04-07 13:00:00,1.74965,1.74978,1.74757,1.74907,3852900002.0
2006-04-07 14:00:00,1.74906,1.75286,1.73513,1.75087,4004246992.0
2006-04-07 15:00:00,1.7509,1.75153,1.74447,1.74538,4148999999.0
2006-04-07 16:00:00,1.7454,1.74543,1.74072,1.74093,4591900017.0
2006-04-07 17:00:00,1.74095,1.7423,1.73944,1.74012,3670999994.0
2006-04-07 18:00:00,1.7401,1.74205,1.73966,1.74162,34563649973.0
2006-04-07 19:00:00,1.74165,1.74278,1.74142,1.7421,17113299997.0
2006-04-07 20:00:00,1.74202,1.7434,1.74134,1.74265,16185769994.0
2006-04-07 21:00:00,1.74253,1.74397,1.74067,1.74338,8909949987.0
2006-04-07 22:00:00,1.74345,1.7439,1.74239,1.74245,5605499986.0
2006-04-10 00:00:00,1.7427,1.7437,1.7426,1.7433,892500021.0
2006-04-10 01:00:00,1.7434,1.7436,1.7423,1.7428,1147500027.0
2006-04-10 02:00:00,1.74248,1.7447,1.7424,1.7443,3198799995.0
2006-04-10 03:00:00,1.74437,1.74445,1.74324,1.74401,2655600004.0
2006-04-10 04:00:00,1.74391,1.74393,1.74288,1.74361,2524200003.0
2006-04-10 05:00:00,1.74363,1.74528,1.74325,1.74425,3116000000.0
2006-04-10 06:00:00,1.74431,1.74505,1.74395,1.74417,2855549987.0
2006-04-10 07:00:00,1.7443,1.74519,1.74374,1.74405,2979599992.0
2006-04-10 08:00:00,1.74402,1.74565,1.74217,1.74565,3517950000.0
2006-04-10 09:00:00,1.74567,1.74621,1.74449,1.74558,3482716987.0
2006-04-10 10:00:00,1.74553,1.74602,1.74362,1.74489,3700499988.0
2006-04-10 11:00:00,1.74478,1.74694,1.74477,1.74613,3996799977.0
2006-04-10 12:00:00,1.74614,1.74624,1.74478,1.74497,3879199992.0
2006-04-10 13:00:00,1.74497,1.74587,1.74292,1.74393,3817100001.0
2006-04-10 14:00:00,1.74399,1.7447,1.74302,1.74361,3861799993.0
2006-04-10 15:00:00,1.74361,1.74568,1.743,1.74507,4289899977.0
2006-04-10 16:00:00,1.74519,1.74558,1.74288,1.74333,3672899997.0
2006-04-10 17:00:00,1.74332,1.74334,1.74002,1.74012,3914650000.0
2006-04-10 18:00:00,1.74015,1.74093,1.73926,1.73945,32251016956.0
2006-04-10 19:00:00,1.73942,1.73969,1.73737,1.73848,17090566978.0
2006-04-10 20:00:00,1.73847,1.74206,1.73825,1.74123,16335399972.0
2006-04-10 21:00:00,1.7412,1.74188,1.74106,1.7416,8528800001.0
2006-04-10 22:00:00,1.74165,1.74267,1.74148,1.74258,5564546998.0
2006-04-10 23:00:00,1.74255,1.74417,1.74209,1.74327,3443469995.0
2006-04-11 00:00:00,1.74357,1.74357,1.74262,1.74275,2740769999.0
2006-04-11 01:00:00,1.74273,1.74313,1.74168,1.74282,2896499991.0
2006-04-11 02:00:00,1.74282,1.74307,1.74166,1.74175,3135149996.0
2006-04-11 03:00:00,1.74182,1.74234,1.74162,1.74223,2730849999.0
2006-04-11 04:00:00,1.74222,1.7428,1.74206,1.74233,2756399993.0
2006-04-11 05:00:00,1.74235,1.74325,1.74197,1.7422,2875897004.0
2006-04-11 06:00:00,1.74225,1.74395,1.7421,1.7437,2801069995.0
2006-04-11 07:00:00,1.74385,1.74401,1.74293,1.7438,3408846995.0
2006-04-11 08:00:00,1.74381,1.74455,1.74265,1.74341,3328816993.0
2006-04-11 09:00:00,1.74342,1.7455,1.74245,1.74398,3437099999.0
2006-04-11 10:00:00,1.74395,1.7444,1.7393,1.7424,3850750006.0
2006-04-11 11:00:00,1.74231,1.74369,1.741,1.74345,4351000004.0
2006-04-11 12:00:00,1.74348,1.74355,1.74104,1.74252,3810799998.0
2006-04-11 13:00:00,1.74262,1.7433,1.74171,1.74262,3866369992.0
2006-04-11 14:00:00,1.74264,1.7445,1.74203,1.74439,3701470007.0
2006-04-11 15:00:00,1.74442,1.74827,1.7438,1.7482,4149800000.0
2006-04-11 16:00:00,1.74808,1.74865,1.74651,1.74678,3892549991.0
2006-04-11 17:00:00,1.74675,1.74748,1.74416,1.74622,3465769993.0
2006-04-11 18:00:00,1.74631,1.74666,1.74542,1.74587,33748069980.0
2006-04-11 19:00:00,1.74595,1.74731,1.74553,1.74723,17680700009.0
2006-04-11 20:00:00,1.7473,1.74889,1.7469,1.74793,15963616953.0
2006-04-11 21:00:00,1.74778,1.74911,1.74734,1.7486,8938246994.0
2006-04-11 22:00:00,1.74865,1.74916,1.74845,1.7486,5936346997.0
2006-04-11 23:00:00,1.7484,1.74895,1.74786,1.74825,3211549988.0
2006-04-12 00:00:00,1.74823,1.74927,1.7481,1.74913,2838199988.0
2006-04-12 01:00:00,1.74913,1.74997,1.74883,1.74959,3063049997.0
2006-04-12 02:00:00,1.74968,1.75144,1.74968,1.7511,3613270011.0
2006-04-12 03:00:00,1.7512,1.75141,1.75014,1.75063,3057299985.0
2006-04-12 04:00:00,1.75062,1.75137,1.75052,1.75127,3203520010.0
2006-04-12 05:00:00,1.75126,1.75129,1.75055,1.75081,2950450000.0
2006-04-12 06:00:00,1.75085,1.75085,1.74992,1.74997,2517749997.0
2006-04-12 07:00:00,1.75013,1.75013,1.74893,1.74975,3052750011.0
2006-04-12 08:00:00,1.74968,1.75034,1.74797,1.75003,3652550001.0
2006-04-12 09:00:00,1.75017,1.75444,1.74998,1.75297,3641669995.0
2006-04-12 10:00:00,1.7529,1.75557,1.75042,1.7552,4206370011.0
2006-04-12 11:00:00,1.75528,1.75709,1.75472,1.75598,4048299996.0
2006-04-12 12:00:00,1.756,1.75604,1.75355,1.75365,3448249989.0
2006-04-12 13:00:00,1.75371,1.7554,1.75361,1.75365,3420999998.0
2006-04-12 14:00:00,1.75362,1.7546,1.74625,1.74836,3939600002.0
2006-04-12 15:00:00,1.74837,1.75176,1.74815,1.75151,3846869999.0
2006-04-12 16:00:00,1.75147,1.75302,1.75065,1.75083,4039199993.0
2006-04-12 17:00:00,1.75074,1.75171,1.74979,1.75042,3500669998.0
2006-04-12 18:00:00,1.75042,1.7514,1.75019,1.7502,34081496952.0
2006-04-12 19:00:00,1.75022,1.75045,1.74842,1.74964,17212999968.0
2006-04-12 20:00:00,1.74964,1.75072,1.7492,1.75002,15665999975.0
2006-04-12 21:00:00,1.75,1.75054,1.74979,1.74993,8879449979.0
2006-04-12 22:00:00,1.74998,1.75033,1.74905,1.74915,5826349989.0
2006-04-12 23:00:00,1.7491,1.75015,1.74895,1.75005,3417499995.0
2006-04-13 00:00:00,1.74995,1.75103,1.74939,1.75087,2616269994.0
2006-04-13 01:00:00,1.75084,1.75105,1.74955,1.74955,2661599998.0
2006-04-13 02:00:00,1.74951,1.75096,1.74898,1.74932,3226200002.0
2006-04-13 03:00:00,1.7494,1.75227,1.7494,1.75143,3430300007.0
2006-04-13 04:00:00,1.75146,1.75185,1.75059,1.75062,2956800002.0
2006-04-13 05:00:00,1.75068,1.7515,1.75055,1.7514,2448699994.0
2006-04-13 06:00:00,1.75148,1.75229,1.75125,1.7516,2838899993.0
2006-04-13 07:00:00,1.75178,1.75375,1.75132,1.75191,3387899992.0
2006-04-13 08:00:00,1.752,1.75411,1.75176,1.75389,3759999995.0
2006-04-13 09:00:00,1.75388,1.75478,1.75317,1.75414,3593099993.0
2006-04-13 10:00:00,1.75413,1.75559,1.75409,1.75521,3588046984.0
2006-04-13 11:00:00,1.7552,1.7552,1.75206,1.75318,3903546996.0
2006-04-13 12:00:00,1.7531,1.75313,1.75085,1.75176,3918446991.0
2006-04-13 13:00:00,1.75184,1.75294,1.75115,1.7522,3812599988.0
2006-04-13 14:00:00,1.75203,1.75289,1.74999,1.75027,3701500000.0
2006-04-13 15:00:00,1.75045,1.75149,1.74832,1.75035,3963900002.0
2006-04-13 16:00:00,1.75035,1.7527,1.75016,1.75132,4293400000.0
2006-04-13 17:00:00,1.75147,1.75274,1.75048,1.75246,3460200002.0
2006-04-13 18:00:00,1.75257,1.75281,1.75103,1.75152,33921639980.0
2006-04-13 19:00:00,1.75155,1.75302,1.75155,1.7523,17387897000.0
2006-04-13 20:00:00,1.75232,1.75389,1.7522,1.75263,16017869977.0
2006-04-13 21:00:00,1.75245,1.7528,1.75179,1.75179,8888549981.0
2006-04-13 22:00:00,1.7518,1.75257,1.75177,1.75205,5809599998.0
2006-04-13 23:00:00,1.752,1.75268,1.75185,1.75225,3169800001.0
2006-04-14 00:00:00,1.75223,1.7528,1.75214,1.7523,2501099999.0
2006-04-14 01:00:00,1.75228,1.75244,1.75105,1.7513,2458300002.0
2006-04-14 02:00:00,1.75135,1.75196,1.75125,1.75145,2957370004.0
2006-04-14 03:00:00,1.75152,1.75219,1.75147,1.75168,2630839992.0
2006-04-14 04:00:00,1.75168,1.75175,1.75125,1.75152,2654150002.0
2006-04-14 05:00:00,1.75155,1.75161,1.75085,1.7514,2638949994.0
2006-04-14 06:00:00,1.75141,1.75188,1.75125,1.75159,2332299998.0
2006-04-14 07:00:00,1.75178,1.75208,1.75163,1.75205,2874200007.0
2006-04-14 08:00:00,1.75204,1.75264,1.75183,1.752,3179300005.0
2006-04-14 09:00:00,1.752,1.75216,1.75109,1.75195,3153950001.0
2006-04-14 10:00:00,1.7519,1.75206,1.75081,1.75105,3114049992.0
2006-04-14 11:00:00,1.75105,1.75128,1.75082,1.75113,3834400003.0
2006-04-14 12:00:00,1.75116,1.75149,1.75088,1.75133,3502250009.0
2006-04-14 13:00:00,1.75141,1.75175,1.75125,1.75137,3679546988.0
2006-04-14 14:00:00,1.75138,1.75172,1.75125,1.75143,3172350003.0
2006-04-14 15:00:00,1.75144,1.75218,1.75135,1.75178,3609999999.0
2006-04-14 16:00:00,1.75179,1.75204,1.75085,1.75145,3531649994.0
2006-04-14 17:00:00,1.7514,1.75151,1.75054,1.75054,3358220000.0
2006-04-14 18:00:00,1.75062,1.75192,1.75062,1.75147,32689263991.0
2006-04-14 19:00:00,1.75149,1.75161,1.75097,1.75105,17457056962.0
2006-04-14 20:00:00,1.751,1.75115,1.75062,1.7507,15562966989.0
2006-04-14 21:00:00,1.7507,1.75097,1.75062,1.75065,8762350018.0
2006-04-14 22:00:00,1.7507,1.75098,1.75035,1.75085,5525450003.0
2006-04-17 00:00:00,1.7508,1.7557,1.7508,1.7546,777200000.0
2006-04-17 01:00:00,1.7548,1.7556,1.7546,1.7556,750400000.0
2006-04-17 02:00:00,1.75533,1.75827,1.75528,1.75779,3495299998.0
2006-04-17 03:00:00,1.75784,1.75992,1.75784,1.7593,3554099997.0
2006-04-17 04:00:00,1.75918,1.75945,1.75782,1.75798,3075447009.0
2006-04-17 05:00:00,1.75805,1.75853,1.75722,1.75743,2583550004.0
2006-04-17 06:00:00,1.75745,1.75807,1.75725,1.7575,2558370008.0
2006-04-17 07:00:00,1.75766,1.75823,1.75715,1.75728,2747050001.0
2006-04-17 08:00:00,1.75727,1.75845,1.75713,1.75845,3124499989.0
2006-04-17 09:00:00,1.75855,1.75861,1.75728,1.75746,3339050008.0
2006-04-17 10:00:00,1.75742,1.75811,1.75615,1.75803,3573250004.0
2006-04-17 11:00:00,1.75819,1.75844,1.757,1.75825,3679899991.0
2006-04-17 12:00:00,1.75825,1.75997,1.75815,1.7594,3384720007.0
2006-04-17 13:00:00,1.75945,1.76663,1.75917,1.76559,3952250014.0
2006-04-17 14:00:00,1.76548,1.77237,1.76507,1.77006,3589149998.0
2006-04-17 15:00:00,1.76966,1.77167,1.7669,1.76908,4366100013.0
2006-04-17 16:00:00,1.76902,1.77448,1.76856,1.77293,3846719996.0
2006-04-17 17:00:00,1.7726,1.77285,1.77027,1.77106,3559399992.0
2006-04-17 18:00:00,1.77098,1.77107,1.76996,1.77054,34289249975.0
2006-04-17 19:00:00,1.77065,1.773,1.77051,1.77194,17260793981.0
2006-04-17 20:00:00,1.77191,1.77269,1.7683,1.7683,15082069985.0
2006-04-17 21:00:00,1.76863,1.7696,1.76851,1.76915,8870049988.0
2006-04-17 22:00:00,1.76918,1.76951,1.76875,1.7689,5774199995.0
2006-04-17 23:00:00,1.76885,1.7705,1.7685,1.76975,3169420004.0
2006-04-18 00:00:00,1.76969,1.77015,1.76895,1.76925,2281449998.0
2006-04-18 01:00:00,1.76925,1.77015,1.76895,1.76992,2689770005.0
2006-04-18 02:00:00,1.76995,1.77168,1.76992,1.77099,3405599997.0
2006-04-18 03:00:00,1.77101,1.77307,1.77075,1.77097,2954449996.0
2006-04-18 04:00:00,1.7708,1.7713,1.7702,1.7709,3018099996.0
2006-04-18 05:00:00,1.77085,1.77134,1.77036,1.7712,2575116983.0
2006-04-18 06:00:00,1.77125,1.77159,1.7701,1.7701,2945739992.0
2006-04-18 07:00:00,1.77025,1.77085,1.77005,1.77085,2802799992.0
2006-04-18 08:00:00,1.77082,1.77226,1.77028,1.77123,3742100000.0
2006-04-18 09:00:00,1.77132,1.77266,1.76961,1.77056,3695299993.0
2006-04-18 10:00:00,1.77061,1.77061,1.76834,1.76839,3792799976.0
2006-04-18 11:00:00,1.76845,1.77279,1.7677,1.7706,4057949987.0
2006-04-18 12:00:00,1.77067,1.77418,1.77067,1.77184,3723370000.0
2006-04-18 13:00:00,1.77192,1.7725,1.77103,1.77142,3443700001.0
2006-04-18 14:00:00,1.77152,1.7783,1.77135,1.77791,3873999989.0
2006-04-18 15:00:00,1.77807,1.77835,1.77557,1.7779,3817799995.0
2006-04-18 16:00:00,1.7778,1.77831,1.77536,1.7778,3805749998.0
2006-04-18 17:00:00,1.77761,1.77783,1.77509,1.77589,3642649997.0
2006-04-18 18:00:00,1.77588,1.77795,1.77588,1.77696,33175839981.0
2006-04-18 19:00:00,1.777,1.77735,1.7765,1.77699,16318439995.0
2006-04-18 20:00:00,1.77703,1.78105,1.77703,1.7798,16525949984.0
2006-04-18 21:00:00,1.77977,1.78017,1.77882,1.7801,9089749999.0
2006-04-18 22:00:00,1.78005,1.78319,1.77973,1.78255,6258769994.0
2006-04-18 23:00:00,1.7825,1.78388,1.78215,1.78325,3721450002.0
2006-04-19 00:00:00,1.78303,1.7835,1.78252,1.78347,2762899992.0
2006-04-19 01:00:00,1.78351,1.78373,1.78202,1.78229,3073199981.0
2006-04-19 02:00:00,1.78233,1.7828,1.78189,1.7828,3455496991.0
2006-04-19 03:00:00,1.7828,1.78327,1.78136,1.78193,2840769996.0
2006-04-19 04:00:00,1.78212,1.7824,1.78102,1.78143,2804699995.0
2006-04-19 05:00:00,1.78145,1.78153,1.78075,1.78113,2777546986.0
2006-04-19 06:00:00,1.78113,1.78189,1.78091,1.7816,3077019996.0
2006-04-19 07:00:00,1.78175,1.78178,1.78007,1.78047,2908299992.0
2006-04-19 08:00:00,1.78029,1.78319,1.77933,1.78251,3456620004.0
2006-04-19 09:00:00,1.78257,1.78355,1.78151,1.7828,3412550003.0
2006-04-19 10:00:00,1.78283,1.78541,1.78231,1.78462,3557299984.0
2006-04-19 11:00:00,1.78461,1.78751,1.7841,1.78519,4071449988.0
2006-04-19 12:00:00,1.78514,1.7858,1.78419,1.78487,3764450002.0
2006-04-19 13:00:00,1.78482,1.78515,1.78344,1.7841,4043350001.0
2006-04-19 14:00:00,1.78415,1.78597,1.7817,1.78452,3790699998.0
2006-04-19 15:00:00,1.78442,1.78708,1.78198,1.78643,4434920002.0
2006-04-19 16:00:00,1.78654,1.78978,1.78643,1.78908,3964620007.0
2006-04-19 17:00:00,1.78896,1.7909,1.78741,1.78907,3730350007.0
2006-04-19 18:00:00,1.78927,1.79276,1.78919,1.79146,33662909985.0
2006-04-19 19:00:00,1.79143,1.79293,1.79073,1.79174,17014966986.0
2006-04-19 20:00:00,1.79172,1.79334,1.79172,1.79172,16290319985.0
2006-04-19 21:00:00,1.79165,1.79253,1.79103,1.79205,9096269996.0
2006-04-19 22:00:00,1.79212,1.79268,1.79157,1.79255,5894046979.0
2006-04-19 23:00:00,1.7925,1.79274,1.7897,1.79215,3231669995.0
2006-04-20 00:00:00,1.79212,1.79222,1.79088,1.79143,2420699994.0
2006-04-20 01:00:00,1.79148,1.79195,1.79067,1.79071,3006000004.0
2006-04-20 02:00:00,1.79068,1.79068,1.78847,1.78928,3693099997.0
2006-04-20 03:00:00,1.78925,1.78948,1.7884,1.7893,3076099993.0
2006-04-20 04:00:00,1.78925,1.78958,1.7885,1.78892,2927499990.0
2006-04-20 05:00:00,1.78897,1.78903,1.78739,1.7882,2759900010.0
2006-04-20 06:00:00,1.78825,1.78924,1.78806,1.7883,2844299995.0
2006-04-20 07:00:00,1.78845,1.78939,1.7882,1.7883,3160447002.0
2006-04-20 08:00:00,1.78819,1.78884,1.78677,1.78694,3798640006.0
2006-04-20 09:00:00,1.78678,1.78903,1.78629,1.78867,4060270000.0
2006-04-20 10:00:00,1.78846,1.79018,1.78305,1.78393,3694599992.0
2006-04-20 11:00:00,1.78395,1.78467,1.782,1.78293,3864099996.0
2006-04-20 12:00:00,1.78293,1.78445,1.78053,1.78103,3962399995.0
2006-04-20 13:00:00,1.78113,1.78168,1.78011,1.78119,3672670008.0
2006-04-20 14:00:00,1.78127,1.78397,1.78053,1.78102,3712950000.0
2006-04-20 15:00:00,1.781,1.78243,1.78007,1.78031,4243799992.0
2006-04-20 16:00:00,1.78043,1.78077,1.77553,1.77685,3916400002.0
2006-04-20 17:00:00,1.77665,1.77988,1.77662,1.77958,3875099997.0
2006-04-20 18:00:00,1.77961,1.77978,1.77841,1.77905,33445003929.0
2006-04-20 19:00:00,1.77907,1.77983,1.77807,1.77978,17217647002.0
2006-04-20 20:00:00,1.77972,1.77978,1.778,1.77814,16421496973.0
2006-04-20 21:00:00,1.77816,1.77906,1.77814,1.7788,9128500014.0
2006-04-20 22:00:00,1.77886,1.77923,1.7781,1.77835,5592246990.0
2006-04-20 23:00:00,1.7783,1.77859,1.77755,1.77781,2704750002.0
2006-04-21 00:00:00,1.77782,1.77813,1.77724,1.7776,2792099997.0
2006-04-21 01:00:00,1.77758,1.77784,1.77529,1.77769,2777700004.0
2006-04-21 02:00:00,1.77777,1.77909,1.77732,1.77875,2967446988.0
2006-04-21 03:00:00,1.77895,1.77937,1.77857,1.77918,2702000003.0
2006-04-21 04:00:00,1.77913,1.77959,1.77899,1.77933,2719299997.0
2006-04-21 05:00:00,1.77935,1.77958,1.77915,1.7794,2254400000.0
2006-04-21 06:00:00,1.77945,1.77965,1.77895,1.77897,2650800003.0
2006-04-21 07:00:00,1.77912,1.77914,1.77822,1.77873,2454699999.0
2006-04-21 08:00:00,1.77869,1.7793,1.77601,1.77862,3593399992.0
2006-04-21 09:00:00,1.77859,1.77899,1.77713,1.77839,3562220000.0
2006-04-21 10:00:00,1.77833,1.78392,1.77833,1.78115,3697650000.0
2006-04-21 11:00:00,1.78108,1.78262,1.78047,1.78063,4271399976.0
2006-04-21 12:00:00,1.7807,1.78212,1.77918,1.77964,3657399998.0
2006-04-21 13:00:00,1.77977,1.77978,1.77763,1.77872,3759020010.0
2006-04-21 14:00:00,1.77875,1.781,1.77766,1.78046,3755799998.0
2006-04-21 15:00:00,1.7805,1.7807,1.77832,1.77866,4154699990.0
2006-04-21 16:00:00,1.77882,1.78301,1.77835,1.78177,4116369986.0
2006-04-21 17:00:00,1.78189,1.78406,1.78149,1.78149,3657899982.0
2006-04-21 18:00:00,1.78131,1.7824,1.78063,1.78063,32602663967.0
2006-04-21 19:00:00,1.78054,1.78202,1.77862,1.78163,17121179981.0
2006-04-21 20:00:00,1.78142,1.78267,1.78079,1.78079,16003216965.0
2006-04-21 21:00:00,1.78065,1.78226,1.78009,1.78223,8988499982.0
2006-04-21 22:00:00,1.78208,1.78261,1.7807,1.7821,6178370020.0
2006-04-24 00:00:00,1.7868,1.7874,1.7861,1.787,4969199918.0
2006-04-24 01:00:00,1.7871,1.7875,1.7856,1.7873,6181199898.0
2006-04-24 02:00:00,1.78689,1.787,1.78467,1.78503,4825600000.0
2006-04-24 03:00:00,1.78542,1.78693,1.78502,1.78573,4191720008.0
2006-04-24 04:00:00,1.7855,1.78593,1.78504,1.78573,2513696986.0
2006-04-24 05:00:00,1.78572,1.78595,1.78496,1.7851,2745299991.0
2006-04-24 06:00:00,1.78518,1.78613,1.78482,1.7857,2586600006.0
2006-04-24 07:00:00,1.78586,1.7866,1.78503,1.78628,2793649999.0
2006-04-24 08:00:00,1.7862,1.7892,1.7858,1.78842,3559350011.0
2006-04-24 09:00:00,1.7884,1.79138,1.78728,1.7901,3455270000.0
2006-04-24 10:00:00,1.78991,1.79258,1.78871,1.79008,3950669996.0
2006-04-24 11:00:00,1.79019,1.79108,1.78823,1.7895,3853149987.0
2006-04-24 12:00:00,1.7895,1.79079,1.78911,1.78923,4072299989.0
2006-04-24 13:00:00,1.78919,1.78967,1.78725,1.78807,4019749998.0
2006-04-24 14:00:00,1.78805,1.78805,1.78503,1.78605,3763769996.0
2006-04-24 15:00:00,1.78599,1.78606,1.78291,1.78328,4360169993.0
2006-04-24 16:00:00,1.78327,1.78328,1.77919,1.78222,3660450002.0
2006-04-24 17:00:00,1.78222,1.78378,1.78211,1.78345,3538200012.0
2006-04-24 18:00:00,1.78354,1.78883,1.78343,1.78826,33237939973.0
2006-04-24 19:00:00,1.78826,1.79006,1.78795,1.79006,17555950016.0
2006-04-24 20:00:00,1.79005,1.79032,1.78875,1.78927,15660490004.0
2006-04-24 21:00:00,1.78924,1.79007,1.78838,1.78894,8816820023.0
2006-04-24 22:00:00,1.789,1.7891,1.78786,1.78795,5924996991.0
2006-04-24 23:00:00,1.7879,1.7883,1.78547,1.78595,3068699988.0
2006-04-25 00:00:00,1.78593,1.7871,1.78585,1.7866,2496446991.0
2006-04-25 01:00:00,1.78661,1.78685,1.7847,1.78558,2919570006.0
2006-04-25 02:00:00,1.78561,1.7867,1.78545,1.78576,3434599981.0
2006-04-25 03:00:00,1.78582,1.78609,1.7849,1.78528,2549470005.0
2006-04-25 04:00:00,1.78525,1.786,1.78525,1.78577,2717499995.0
2006-04-25 05:00:00,1.78583,1.78652,1.78495,1.78632,2841749987.0
2006-04-25 06:00:00,1.78633,1.78698,1.78596,1.78621,3021046998.0
2006-04-25 07:00:00,1.7864,1.78695,1.78595,1.78687,3050799992.0
2006-04-25 08:00:00,1.78692,1.78839,1.78531,1.78575,3860850008.0
2006-04-25 09:00:00,1.78576,1.78747,1.78547,1.78647,3633399991.0
2006-04-25 10:00:00,1.78625,1.788,1.78355,1.78503,3745699999.0
2006-04-25 11:00:00,1.78508,1.78557,1.78386,1.78404,3987400001.0
2006-04-25 12:00:00,1.78416,1.78523,1.78255,1.78463,4040300001.0
2006-04-25 13:00:00,1.78471,1.78624,1.7835,1.78562,3653599993.0
2006-04-25 14:00:00,1.78568,1.79076,1.78564,1.7901,3658749994.0
2006-04-25 15:00:00,1.79014,1.7939,1.78936,1.78936,4211899998.0
2006-04-25 16:00:00,1.78843,1.78932,1.78337,1.78774,4125669986.0
2006-04-25 17:00:00,1.7877,1.78885,1.78451,1.78715,4101900001.0
2006-04-25 18:00:00,1.78732,1.78825,1.78583,1.78622,34100009928.0
2006-04-25 19:00:00,1.78627,1.78715,1.78627,1.78672,17523340010.0
2006-04-25 20:00:00,1.78671,1.78893,1.78587,1.78893,16258499992.0
2006-04-25 21:00:00,1.78909,1.7893,1.78728,1.7877,8988999974.0
2006-04-25 22:00:00,1.78777,1.78838,1.78678,1.78795,6086846983.0
2006-04-25 23:00:00,1.7879,1.78818,1.78719,1.78725,3083500005.0
2006-04-26 00:00:00,1.78723,1.78757,1.78689,1.7873,2325900000.0
2006-04-26 01:00:00,1.78728,1.78801,1.78673,1.78759,2703000003.0
2006-04-26 02:00:00,1.78756,1.789,1.7871,1.78846,3100250001.0
2006-04-26 03:00:00,1.78844,1.78866,1.786,1.78618,2803199994.0
2006-04-26 04:00:00,1.78612,1.78712,1.78595,1.78673,2572169998.0
2006-04-26 05:00:00,1.78672,1.78806,1.78641,1.78642,3164549996.0
2006-04-26 06:00:00,1.78649,1.78701,1.78581,1.7861,2975699996.0
2006-04-26 07:00:00,1.78628,1.78746,1.78603,1.78673,3357099998.0
2006-04-26 08:00:00,1.78665,1.78748,1.78448,1.78548,3638800004.0
2006-04-26 09:00:00,1.78548,1.78563,1.78154,1.78193,3416199997.0
2006-04-26 10:00:00,1.78187,1.78383,1.78045,1.78228,3654070008.0
2006-04-26 11:00:00,1.78232,1.78457,1.7816,1.7845,3622350007.0
2006-04-26 12:00:00,1.78446,1.78461,1.78254,1.78267,3640799996.0
2006-04-26 13:00:00,1.78263,1.7846,1.78249,1.7846,4407849990.0
2006-04-26 14:00:00,1.7847,1.78621,1.7801,1.78412,4180770004.0
2006-04-26 15:00:00,1.78408,1.78736,1.784,1.78521,4197550002.0
2006-04-26 16:00:00,1.7847,1.7874,1.78304,1.78691,3826199994.0
2006-04-26 17:00:00,1.78703,1.78925,1.78544,1.78925,3754700004.0
2006-04-26 18:00:00,1.78968,1.79078,1.78833,1.78851,33791766992.0
2006-04-26 19:00:00,1.78852,1.78858,1.78296,1.78368,16901839988.0
2006-04-26 20:00:00,1.78372,1.78552,1.78371,1.7846,16028166996.0
2006-04-26 21:00:00,1.78457,1.78483,1.78369,1.78403,8942670013.0
2006-04-26 22:00:00,1.78415,1.7844,1.7836,1.78415,5581320002.0
2006-04-26 23:00:00,1.7841,1.7848,1.78269,1.78398,2916496999.0
2006-04-27 00:00:00,1.78399,1.78499,1.78371,1.78407,2513099995.0
2006-04-27 01:00:00,1.7842,1.78507,1.78397,1.78477,2405099990.0
2006-04-27 02:00:00,1.78472,1.78569,1.78468,1.78555,2799000002.0
2006-04-27 03:00:00,1.78564,1.78619,1.78458,1.7847,3107599997.0
2006-04-27 04:00:00,1.7847,1.78539,1.78428,1.78489,3142799990.0
2006-04-27 05:00:00,1.78492,1.7855,1.78468,1.78517,2194900001.0
2006-04-27 06:00:00,1.78525,1.78525,1.78435,1.7848,2773499997.0
2006-04-27 07:00:00,1.78495,1.786,1.7848,1.78535,2924770000.0
2006-04-27 08:00:00,1.7853,1.78538,1.78416,1.78516,3407800008.0
2006-04-27 09:00:00,1.78517,1.7854,1.78204,1.78266,3655300005.0
2006-04-27 10:00:00,1.78272,1.78538,1.78272,1.78425,4045599993.0
2006-04-27 11:00:00,1.78418,1.78594,1.78319,1.78554,4172070009.0
2006-04-27 12:00:00,1.78555,1.786,1.78314,1.78338,3848669987.0
2006-04-27 13:00:00,1.78347,1.78494,1.78259,1.783,3997399993.0
2006-04-27 14:00:00,1.78313,1.78754,1.78274,1.78703,4085099988.0
2006-04-27 15:00:00,1.78705,1.78843,1.78594,1.78599,3716799996.0
2006-04-27 16:00:00,1.786,1.80401,1.786,1.8029,4231399989.0
2006-04-27 17:00:00,1.80294,1.804,1.79847,1.80067,3542099995.0
2006-04-27 18:00:00,1.80068,1.80361,1.80068,1.80328,33599736974.0
2006-04-27 19:00:00,1.80321,1.80321,1.80094,1.80125,17019119989.0
2006-04-27 20:00:00,1.8012,1.80294,1.80117,1.80275,15519600005.0
2006-04-27 21:00:00,1.80269,1.80313,1.80212,1.8023,9141799989.0
2006-04-27 22:00:00,1.80228,1.80253,1.80127,1.80175,5729870003.0
2006-04-27 23:00:00,1.80155,1.80185,1.80062,1.80067,3345600009.0
2006-04-28 00:00:00,1.80074,1.80208,1.8005,1.8011,2712869991.0
2006-04-28 01:00:00,1.80108,1.80159,1.80082,1.80137,2627149999.0
2006-04-28 02:00:00,1.80137,1.8023,1.80075,1.80223,2650266987.0
2006-04-28 03:00:00,1.80224,1.80231,1.8,1.80008,3239149993.0
2006-04-28 04:00:00,1.80012,1.80031,1.79984,1.80003,2558799993.0
2006-04-28 05:00:00,1.80005,1.80084,1.79995,1.8006,2837700000.0
2006-04-28 06:00:00,1.80065,1.80147,1.80055,1.8012,2860300008.0
2006-04-28 07:00:00,1.80135,1.80158,1.80095,1.80128,3002150001.0
2006-04-28 08:00:00,1.80129,1.80302,1.8004,1.80186,3858647008.0
2006-04-28 09:00:00,1.80186,1.80413,1.8012,1.80251,3740099997.0
2006-04-28 10:00:00,1.80265,1.80642,1.80265,1.80609,4088299987.0
2006-04-28 11:00:00,1.80598,1.80933,1.80502,1.80912,3832700001.0
2006-04-28 12:00:00,1.80908,1.80908,1.80633,1.80789,3668299998.0
2006-04-28 13:00:00,1.80821,1.80825,1.80614,1.80737,3856569987.0
2006-04-28 14:00:00,1.8074,1.80938,1.80527,1.80758,4229350000.0
2006-04-28 15:00:00,1.80776,1.81253,1.80763,1.81134,4163519986.0
2006-04-28 16:00:00,1.81141,1.81773,1.81084,1.81773,3761550003.0
2006-04-28 17:00:00,1.81763,1.82412,1.817,1.82159,3721650004.0
2006-04-28 18:00:00,1.8216,1.82287,1.81999,1.82088,33432239990.0
2006-04-28 19:00:00,1.82092,1.82281,1.81977,1.82226,17566539993.0
2006-04-28 20:00:00,1.82223,1.82321,1.82102,1.82135,15896539981.0
2006-04-28 21:00:00,1.82129,1.82365,1.82129,1.82333,9172349979.0
2006-04-28 22:00:00,1.82331,1.82561,1.82331,1.8254,5914850000.0
2006-05-01 00:00:00,1.8236,1.8247,1.8233,1.824,1785000000.0
2006-05-01 01:00:00,1.8242,1.8242,1.8236,1.8239,1725500000.0
2006-05-01 02:00:00,1.82373,1.82432,1.82289,1.82295,3081349998.0
2006-05-01 03:00:00,1.82302,1.82335,1.8228,1.82308,2699146991.0
2006-05-01 04:00:00,1.82305,1.82495,1.82275,1.82408,3306649998.0
2006-05-01 05:00:00,1.8242,1.82642,1.82415,1.82588,3029949990.0
2006-05-01 06:00:00,1.82593,1.82759,1.82577,1.82622,2798800002.0
2006-05-01 07:00:00,1.82638,1.8272,1.82603,1.82658,2829299999.0
2006-05-01 08:00:00,1.8265,1.82696,1.82538,1.82538,3228819996.0
2006-05-01 09:00:00,1.82526,1.82532,1.8241,1.82435,3273196996.0
2006-05-01 10:00:00,1.8243,1.82475,1.82346,1.82453,3465399993.0
2006-05-01 11:00:00,1.82455,1.82565,1.82443,1.8254,4150296992.0
2006-05-01 12:00:00,1.82537,1.82552,1.82475,1.825,3353299987.0
2006-05-01 13:00:00,1.82505,1.82713,1.82487,1.82681,3704200002.0
2006-05-01 14:00:00,1.82679,1.83247,1.82425,1.83189,3854069983.0
2006-05-01 15:00:00,1.83183,1.84123,1.83151,1.83712,4065000002.0
2006-05-01 16:00:00,1.83313,1.83837,1.82586,1.83172,3941493983.0
2006-05-01 17:00:00,1.83157,1.83198,1.82718,1.82805,3925199993.0
2006-05-01 18:00:00,1.82808,1.82919,1.8276,1.82793,34053389965.0
2006-05-01 19:00:00,1.82794,1.82929,1.82785,1.82882,17371919997.0
2006-05-01 20:00:00,1.8288,1.8289,1.82665,1.82706,15511996992.0
2006-05-01 21:00:00,1.82699,1.8274,1.82043,1.826,9325470018.0
2006-05-01 22:00:00,1.82609,1.82665,1.82459,1.82513,6120999981.0
2006-05-01 23:00:00,1.82495,1.82665,1.82317,1.82356,3134450004.0
2006-05-02 00:00:00,1.82346,1.82489,1.82256,1.82442,2854749994.0
2006-05-02 01:00:00,1.82442,1.82495,1.82211,1.82295,2736220009.0
2006-05-02 02:00:00,1.82302,1.82416,1.82204,1.82305,3262099989.0
2006-05-02 03:00:00,1.82301,1.82443,1.82281,1.82429,3038649996.0
2006-05-02 04:00:00,1.82423,1.82453,1.82365,1.82393,2873550001.0
2006-05-02 05:00:00,1.82393,1.82393,1.82312,1.82347,2367650004.0
2006-05-02 06:00:00,1.82352,1.82388,1.82283,1.8233,2700196987.0
2006-05-02 07:00:00,1.82345,1.82417,1.82224,1.8223,3146169991.0
2006-05-02 08:00:00,1.82222,1.82418,1.82071,1.82155,3428899991.0
2006-05-02 09:00:00,1.82147,1.82903,1.82091,1.82666,3986349987.0
2006-05-02 10:00:00,1.82672,1.83542,1.82616,1.83329,3781999999.0
2006-05-02 11:00:00,1.83323,1.83504,1.83248,1.83475,3831219985.0
2006-05-02 12:00:00,1.83477,1.83903,1.83412,1.83416,4069850002.0
2006-05-02 13:00:00,1.83418,1.83605,1.83097,1.83485,4029050012.0
2006-05-02 14:00:00,1.83483,1.83852,1.8346,1.83653,3791549998.0
2006-05-02 15:00:00,1.83642,1.83983,1.83516,1.83725,4020699989.0
2006-05-02 16:00:00,1.8376,1.83992,1.83489,1.83937,3949246979.0
2006-05-02 17:00:00,1.83917,1.84107,1.83777,1.83929,4082200003.0
2006-05-02 18:00:00,1.83944,1.83999,1.83745,1.83769,32376146997.0
2006-05-02 19:00:00,1.83775,1.84016,1.83746,1.83822,17286949996.0
2006-05-02 20:00:00,1.83822,1.84075,1.83795,1.8404,16210167021.0
2006-05-02 21:00:00,1.84038,1.84242,1.83984,1.84048,8809800001.0
2006-05-02 22:00:00,1.84046,1.84062,1.8394,1.83945,5649146974.0
2006-05-02 23:00:00,1.83925,1.84011,1.83902,1.83905,3451397000.0
2006-05-03 00:00:00,1.83904,1.83965,1.83827,1.83848,2657550001.0
2006-05-03 01:00:00,1.83841,1.83845,1.83532,1.83626,3466400002.0
2006-05-03 02:00:00,1.83632,1.83759,1.83627,1.83741,3079000005.0
2006-05-03 03:00:00,1.83752,1.83982,1.83737,1.83958,3268599999.0
2006-05-03 04:00:00,1.83955,1.84395,1.83932,1.84366,3590499998.0
2006-05-03 05:00:00,1.8436,1.84417,1.84226,1.843,2905799987.0
2006-05-03 06:00:00,1.84302,1.84308,1.84082,1.8418,3055399995.0
2006-05-03 07:00:00,1.84195,1.843,1.84179,1.8429,2998199987.0
2006-05-03 08:00:00,1.84285,1.84746,1.84148,1.84527,3720699987.0
2006-05-03 09:00:00,1.84526,1.84555,1.83781,1.8379,3722199997.0
2006-05-03 10:00:00,1.83769,1.83879,1.83544,1.838,3591500001.0
2006-05-03 11:00:00,1.83804,1.83886,1.83746,1.83754,3939170003.0
2006-05-03 12:00:00,1.83751,1.83863,1.83545,1.83753,3798470000.0
2006-05-03 13:00:00,1.83753,1.84055,1.83749,1.84017,3894349998.0
2006-05-03 14:00:00,1.84021,1.84088,1.83715,1.83973,3983070003.0
2006-05-03 15:00:00,1.83971,1.83979,1.8377,1.83895,3751899979.0
2006-05-03 16:00:00,1.83815,1.84002,1.83571,1.83996,4031169988.0
2006-05-03 17:00:00,1.83975,1.845,1.8397,1.84416,4159899996.0
2006-05-03 18:00:00,1.84422,1.84754,1.84233,1.8428,32963699976.0
2006-05-03 19:00:00,1.84287,1.84467,1.84113,1.84115,17857909976.0
2006-05-03 20:00:00,1.8411,1.84282,1.84064,1.84092,15851049990.0
2006-05-03 21:00:00,1.84085,1.84144,1.8406,1.8413,8827589983.0
2006-05-03 22:00:00,1.84136,1.84257,1.84128,1.84177,6038199988.0
2006-05-03 23:00:00,1.8417,1.84288,1.84155,1.84215,3108799995.0
2006-05-04 00:00:00,1.84213,1.84225,1.83891,1.83891,2461946986.0
2006-05-04 01:00:00,1.83881,1.84047,1.83881,1.84047,3076546993.0
2006-05-04 02:00:00,1.84045,1.84045,1.83952,1.83975,3563749995.0
2006-05-04 03:00:00,1.83982,1.83999,1.83836,1.83968,2865800001.0
2006-05-04 04:00:00,1.83965,1.84018,1.83953,1.83993,2312446993.0
2006-05-04 05:00:00,1.83995,1.84,1.8372,1.8375,2392499995.0
2006-05-04 06:00:00,1.83758,1.83887,1.83734,1.8386,2737946990.0
2006-05-04 07:00:00,1.83855,1.83937,1.83837,1.83912,2919569989.0
2006-05-04 08:00:00,1.83905,1.83931,1.83346,1.83493,3793599997.0
2006-05-04 09:00:00,1.83485,1.83847,1.83424,1.83712,3463600005.0
2006-05-04 10:00:00,1.83708,1.83957,1.83519,1.8367,4167750006.0
2006-05-04 11:00:00,1.83652,1.83939,1.83618,1.8391,4027670005.0
2006-05-04 12:00:00,1.8391,1.84327,1.8382,1.84159,3946919993.0
2006-05-04 13:00:00,1.84152,1.84186,1.84044,1.84101,3775999996.0
2006-05-04 14:00:00,1.84103,1.84514,1.84026,1.84141,3816169986.0
2006-05-04 15:00:00,1.84148,1.84598,1.84123,1.84472,4103169994.0
2006-05-04 16:00:00,1.84457,1.84912,1.84403,1.84861,4320146995.0
2006-05-04 17:00:00,1.84849,1.84919,1.84682,1.84806,3996749998.0
2006-05-04 18:00:00,1.84823,1.84848,1.84619,1.84765,31249319980.0
2006-05-04 19:00:00,1.84765,1.84967,1.84755,1.84833,17475969954.0
2006-05-04 20:00:00,1.84833,1.85457,1.84809,1.85359,15465096987.0
2006-05-04 21:00:00,1.85364,1.85441,1.85294,1.8532,9242819985.0
2006-05-04 22:00:00,1.85323,1.85326,1.85145,1.8515,5826869999.0
2006-05-04 23:00:00,1.85145,1.8526,1.85059,1.85245,3143399994.0
2006-05-05 00:00:00,1.85243,1.85406,1.85027,1.85145,2747000004.0
2006-05-05 01:00:00,1.8514,1.85315,1.85093,1.8512,2841719999.0
2006-05-05 02:00:00,1.85122,1.8514,1.85027,1.85035,3119400001.0
2006-05-05 03:00:00,1.8504,1.85121,1.8503,1.85068,2505699999.0
2006-05-05 04:00:00,1.8506,1.85155,1.8502,1.85042,2688050000.0
2006-05-05 05:00:00,1.85045,1.85104,1.85003,1.8509,2597049986.0
2006-05-05 06:00:00,1.85095,1.8516,1.85065,1.85138,2645499999.0
2006-05-05 07:00:00,1.85153,1.85221,1.85044,1.8506,2994599989.0
2006-05-05 08:00:00,1.8506,1.85207,1.85041,1.85107,3477500005.0
2006-05-05 09:00:00,1.85112,1.85131,1.84751,1.85116,3604999997.0
2006-05-05 10:00:00,1.85098,1.85098,1.84826,1.84914,4121799996.0
2006-05-05 11:00:00,1.84913,1.85075,1.84776,1.85014,4056199984.0
2006-05-05 12:00:00,1.85012,1.85016,1.84834,1.84938,3857446998.0
2006-05-05 13:00:00,1.84939,1.85108,1.84876,1.84928,4078419993.0
2006-05-05 14:00:00,1.8493,1.86089,1.83116,1.85718,3771100009.0
2006-05-05 15:00:00,1.85737,1.86207,1.85709,1.86113,3914249991.0
2006-05-05 16:00:00,1.86111,1.86203,1.8565,1.85908,3881449990.0
2006-05-05 17:00:00,1.85885,1.85933,1.85629,1.85838,3531800005.0
2006-05-05 18:00:00,1.85836,1.85999,1.85796,1.85985,33537886948.0
2006-05-05 19:00:00,1.85987,1.86017,1.85808,1.85953,17384649995.0
2006-05-05 20:00:00,1.85947,1.86003,1.85845,1.85902,15779269951.0
2006-05-05 21:00:00,1.859,1.85936,1.85818,1.85818,8946069992.0
2006-05-05 22:00:00,1.85821,1.85915,1.85808,1.85886,5708399989.0
2006-05-08 00:00:00,1.8628,1.8628,1.8602,1.861,772200000.0
2006-05-08 01:00:00,1.8611,1.8626,1.8602,1.8622,772200000.0
2006-05-08 02:00:00,1.86219,1.86267,1.86021,1.86035,3119450006.0
2006-05-08 03:00:00,1.86038,1.86112,1.85905,1.85999,3103899991.0
2006-05-08 04:00:00,1.85999,1.86163,1.85999,1.86052,2892900001.0
2006-05-08 05:00:00,1.86058,1.86103,1.86006,1.86069,2659149990.0
2006-05-08 06:00:00,1.86074,1.86142,1.86049,1.86131,2412399995.0
2006-05-08 07:00:00,1.8614,1.86239,1.86063,1.86073,3114949994.0
2006-05-08 08:00:00,1.86063,1.86139,1.85815,1.86121,3280699991.0
2006-05-08 09:00:00,1.86116,1.86252,1.8605,1.8611,3426699981.0
2006-05-08 10:00:00,1.86108,1.86832,1.86102,1.86755,3896150002.0
2006-05-08 11:00:00,1.86743,1.86748,1.86455,1.86613,4153299993.0
2006-05-08 12:00:00,1.86617,1.86642,1.86264,1.86299,3864899997.0
2006-05-08 13:00:00,1.86315,1.86577,1.86306,1.86342,3859499985.0
2006-05-08 14:00:00,1.86346,1.86422,1.86203,1.86334,3725816995.0
2006-05-08 15:00:00,1.86346,1.86389,1.85882,1.85882,4327099997.0
2006-05-08 16:00:00,1.8589,1.86002,1.85607,1.85836,3976719991.0
2006-05-08 17:00:00,1.85835,1.85976,1.85755,1.85795,3980500004.0
2006-05-08 18:00:00,1.85798,1.85927,1.85698,1.85719,33131814003.0
2006-05-08 19:00:00,1.85714,1.85719,1.85477,1.85644,16749496978.0
2006-05-08 20:00:00,1.85647,1.85781,1.85512,1.8571,15756196958.0
2006-05-08 21:00:00,1.85707,1.85711,1.85635,1.85695,8906720000.0
2006-05-08 22:00:00,1.85708,1.85925,1.85708,1.8588,6348699994.0
2006-05-08 23:00:00,1.85875,1.85877,1.85705,1.85753,3113049997.0
2006-05-09 00:00:00,1.85749,1.85796,1.8572,1.8575,2557699999.0
2006-05-09 01:00:00,1.85749,1.85805,1.8573,1.85758,2799499994.0
2006-05-09 02:00:00,1.85764,1.85838,1.85679,1.85703,3534550001.0
2006-05-09 03:00:00,1.85716,1.85816,1.85649,1.8566,2986746982.0
2006-05-09 04:00:00,1.85646,1.85688,1.8552,1.85532,3001450001.0
2006-05-09 05:00:00,1.85525,1.85587,1.85515,1.85587,3082449997.0
2006-05-09 06:00:00,1.85585,1.85677,1.85575,1.85615,3011899984.0
2006-05-09 07:00:00,1.85635,1.85672,1.85559,1.85629,2681699999.0
2006-05-09 08:00:00,1.85627,1.85717,1.85365,1.85476,3791516989.0
2006-05-09 09:00:00,1.855,1.85502,1.85135,1.85212,4149299986.0
2006-05-09 10:00:00,1.85208,1.85516,1.85146,1.855,3660250005.0
2006-05-09 11:00:00,1.85504,1.85603,1.8544,1.85486,3957699995.0
2006-05-09 12:00:00,1.85492,1.85556,1.85367,1.85542,4023716988.0
2006-05-09 13:00:00,1.85546,1.85868,1.85536,1.85652,4380799996.0
2006-05-09 14:00:00,1.85658,1.86019,1.85649,1.86011,3309400001.0
2006-05-09 15:00:00,1.86003,1.86452,1.85957,1.86417,3881199986.0
2006-05-09 16:00:00,1.86432,1.86859,1.86387,1.8654,4192769996.0
2006-05-09 17:00:00,1.86528,1.86618,1.86163,1.8628,3944449990.0
2006-05-09 18:00:00,1.86286,1.8657,1.86276,1.86395,32273266988.0
2006-05-09 19:00:00,1.86404,1.86546,1.86388,1.86524,17388639977.0
2006-05-09 20:00:00,1.86522,1.86725,1.86492,1.86587,15677449973.0
2006-05-09 21:00:00,1.86592,1.86608,1.86492,1.86493,9422250000.0
2006-05-09 22:00:00,1.86501,1.867,1.86469,1.86695,5326450002.0
2006-05-09 23:00:00,1.8669,1.86735,1.866,1.8668,3046499994.0
2006-05-10 00:00:00,1.86682,1.86728,1.8657,1.86712,2279299997.0
2006-05-10 01:00:00,1.8671,1.86735,1.86505,1.86584,2561700002.0
2006-05-10 02:00:00,1.8659,1.8661,1.86476,1.86532,3619520003.0
2006-05-10 03:00:00,1.8654,1.86621,1.86459,1.86598,3185349989.0
2006-05-10 04:00:00,1.86597,1.86612,1.86506,1.86532,3025299996.0
2006-05-10 05:00:00,1.86533,1.86602,1.8648,1.86587,3096799991.0
2006-05-10 06:00:00,1.86595,1.86646,1.86537,1.86608,2870199996.0
2006-05-10 07:00:00,1.86626,1.86652,1.86537,1.86619,3319169991.0
2006-05-10 08:00:00,1.86613,1.87256,1.8654,1.87056,3573699999.0
2006-05-10 09:00:00,1.87028,1.87191,1.86963,1.86994,3828870011.0
2006-05-10 10:00:00,1.86979,1.87032,1.86344,1.86634,3500346992.0
2006-05-10 11:00:00,1.86633,1.86822,1.86129,1.86373,4466846984.0
2006-05-10 12:00:00,1.86376,1.86418,1.86028,1.86135,3746999995.0
2006-05-10 13:00:00,1.86151,1.86358,1.8608,1.8623,3681599994.0
2006-05-10 14:00:00,1.86231,1.8642,1.86111,1.86279,3628619991.0
2006-05-10 15:00:00,1.8628,1.86385,1.8619,1.86236,3893599984.0
2006-05-10 16:00:00,1.86225,1.86652,1.86221,1.86347,3901049999.0
2006-05-10 17:00:00,1.86352,1.86516,1.86203,1.86442,3903900002.0
2006-05-10 18:00:00,1.86438,1.86541,1.86262,1.86363,34024616928.0
2006-05-10 19:00:00,1.86373,1.86515,1.8636,1.86451,17746049979.0
2006-05-10 20:00:00,1.8645,1.8696,1.86036,1.866,15323399995.0
2006-05-10 21:00:00,1.86602,1.86704,1.86539,1.86633,8870199995.0
2006-05-10 22:00:00,1.86622,1.86696,1.85905,1.8633,5978699982.0
2006-05-10 23:00:00,1.8632,1.86547,1.86276,1.86415,3561299996.0
2006-05-11 00:00:00,1.86424,1.86476,1.86155,1.86212,3011169996.0
2006-05-11 01:00:00,1.86208,1.86225,1.85788,1.85812,2974850002.0
2006-05-11 02:00:00,1.85828,1.8592,1.85712,1.85732,3526749996.0
2006-05-11 03:00:00,1.85734,1.85744,1.85295,1.85361,3024750002.0
2006-05-11 04:00:00,1.85345,1.85626,1.85335,1.85553,3042570005.0
2006-05-11 05:00:00,1.85552,1.85582,1.85351,1.85577,2692799999.0
2006-05-11 06:00:00,1.85609,1.85705,1.855,1.855,2790999996.0
2006-05-11 07:00:00,1.8551,1.85631,1.8546,1.85546,2936900006.0
2006-05-11 08:00:00,1.8554,1.85763,1.85462,1.85575,3658999997.0
2006-05-11 09:00:00,1.85575,1.85817,1.85342,1.85423,3567650003.0
2006-05-11 10:00:00,1.85422,1.86112,1.85395,1.8592,4265250002.0
2006-05-11 11:00:00,1.85923,1.86527,1.85912,1.86365,3973500019.0
2006-05-11 12:00:00,1.86369,1.86736,1.8635,1.86446,3935249985.0
2006-05-11 13:00:00,1.86438,1.86493,1.86165,1.86287,3502446996.0
2006-05-11 14:00:00,1.86291,1.87053,1.86282,1.8685,3752699989.0
2006-05-11 15:00:00,1.8686,1.8734,1.86787,1.87218,4249069998.0
2006-05-11 16:00:00,1.87232,1.88074,1.87066,1.87895,3921549976.0
2006-05-11 17:00:00,1.87917,1.88544,1.87782,1.88385,3344499998.0
2006-05-11 18:00:00,1.88403,1.88506,1.88122,1.88455,33313289983.0
2006-05-11 19:00:00,1.88453,1.885,1.88238,1.88415,17653699992.0
2006-05-11 20:00:00,1.88407,1.88511,1.88346,1.88386,15983966966.0
2006-05-11 21:00:00,1.88382,1.88425,1.88244,1.88295,8503869990.0
2006-05-11 22:00:00,1.88302,1.88346,1.88145,1.88235,5868950002.0
2006-05-11 23:00:00,1.88215,1.88255,1.88104,1.8819,3223416992.0
2006-05-12 00:00:00,1.8818,1.88426,1.8818,1.88426,2264500002.0
2006-05-12 01:00:00,1.88421,1.8861,1.88401,1.88454,3132249999.0
2006-05-12 02:00:00,1.88437,1.88622,1.88373,1.88452,3399449990.0
2006-05-12 03:00:00,1.8845,1.88492,1.88335,1.88348,2645000001.0
2006-05-12 04:00:00,1.88342,1.88354,1.88225,1.88322,2932399995.0
2006-05-12 05:00:00,1.88325,1.88384,1.88271,1.88347,2653200004.0
2006-05-12 06:00:00,1.8835,1.88508,1.88318,1.88472,2905116988.0
2006-05-12 07:00:00,1.88498,1.88819,1.88447,1.88712,2881049999.0
2006-05-12 08:00:00,1.88699,1.8883,1.88465,1.88558,3954549991.0
2006-05-12 09:00:00,1.88535,1.89124,1.88463,1.88976,3977149994.0
2006-05-12 10:00:00,1.88974,1.89245,1.8895,1.89241,4026499997.0
2006-05-12 11:00:00,1.89239,1.89939,1.89124,1.896,4053399994.0
2006-05-12 12:00:00,1.89612,1.89887,1.89495,1.89605,3760799996.0
2006-05-12 13:00:00,1.89596,1.89725,1.89464,1.89464,4188069994.0
2006-05-12 14:00:00,1.89467,1.89863,1.88632,1.89809,3924349991.0
2006-05-12 15:00:00,1.89772,1.89926,1.89092,1.8939,4232069993.0
2006-05-12 16:00:00,1.89383,1.89718,1.88799,1.8902,4219750001.0
2006-05-12 17:00:00,1.89018,1.89327,1.88814,1.89063,3784749995.0
2006-05-12 18:00:00,1.89069,1.89101,1.88828,1.89043,33049789930.0
2006-05-12 19:00:00,1.89045,1.89112,1.89028,1.89077,16486739978.0
2006-05-12 20:00:00,1.89071,1.89391,1.89065,1.89205,16104149955.0
2006-05-12 21:00:00,1.89218,1.89547,1.89215,1.89448,8749749990.0
2006-05-12 22:00:00,1.8945,1.89466,1.89357,1.89425,5550100007.0
2006-05-15 00:00:00,1.8964,1.8995,1.8963,1.8993,1339200000.0
2006-05-15 01:00:00,1.8994,1.8995,1.8981,1.8989,1438400000.0
2006-05-15 02:00:00,1.89878,1.89878,1.89319,1.89509,3131199992.0
2006-05-15 03:00:00,1.89509,1.89926,1.89492,1.89727,3153049998.0
2006-05-15 04:00:00,1.89725,1.8978,1.89557,1.8958,3147950007.0
2006-05-15 05:00:00,1.8958,1.89667,1.89485,1.8952,3128319986.0
2006-05-15 06:00:00,1.89525,1.89605,1.89437,1.89581,3338569999.0
2006-05-15 07:00:00,1.89591,1.89658,1.89567,1.89607,2680000002.0
2006-05-15 08:00:00,1.89573,1.89599,1.8909,1.89314,3679849996.0
2006-05-15 09:00:00,1.89307,1.89324,1.88991,1.88998,3475450004.0
2006-05-15 10:00:00,1.88996,1.88996,1.88282,1.88533,3742920003.0
2006-05-15 11:00:00,1.88531,1.8864,1.88302,1.884,4116499988.0
2006-05-15 12:00:00,1.884,1.88456,1.87874,1.87929,3984249980.0
2006-05-15 13:00:00,1.87954,1.88327,1.87954,1.88318,3814600002.0
2006-05-15 14:00:00,1.88312,1.88654,1.88223,1.88516,4275670003.0
2006-05-15 15:00:00,1.88546,1.88775,1.88032,1.88299,4063310006.0
2006-05-15 16:00:00,1.88298,1.88597,1.88128,1.88186,4041349995.0
2006-05-15 17:00:00,1.88188,1.88448,1.8811,1.88313,3724200007.0
2006-05-15 18:00:00,1.88326,1.88354,1.878,1.87855,33420239991.0
2006-05-15 19:00:00,1.87869,1.88126,1.87848,1.88111,17547819986.0
2006-05-15 20:00:00,1.88114,1.88153,1.87904,1.87937,15287249991.0
2006-05-15 21:00:00,1.87932,1.87983,1.87711,1.87773,8575109978.0
2006-05-15 22:00:00,1.87776,1.8789,1.87628,1.87865,5747949994.0
2006-05-15 23:00:00,1.8786,1.8794,1.87845,1.87882,3114719995.0
2006-05-16 00:00:00,1.87879,1.87918,1.87554,1.87554,2898900000.0
2006-05-16 01:00:00,1.8755,1.87838,1.8754,1.8776,3042069998.0
2006-05-16 02:00:00,1.87766,1.87983,1.87766,1.8791,3298099998.0
2006-05-16 03:00:00,1.87917,1.88192,1.87833,1.88133,3030649994.0
2006-05-16 04:00:00,1.88132,1.88261,1.88065,1.88213,2919149987.0
2006-05-16 05:00:00,1.8822,1.88535,1.8822,1.88535,2869816992.0
2006-05-16 06:00:00,1.88548,1.88598,1.88288,1.88298,3278850000.0
2006-05-16 07:00:00,1.88308,1.88525,1.88135,1.88525,3455770001.0
2006-05-16 08:00:00,1.88523,1.88608,1.87897,1.8829,3749119987.0
2006-05-16 09:00:00,1.88281,1.88411,1.87929,1.88198,3621496979.0
2006-05-16 10:00:00,1.88194,1.88267,1.87791,1.87842,3746700002.0
2006-05-16 11:00:00,1.87843,1.88027,1.87461,1.88027,3919800005.0
2006-05-16 12:00:00,1.88029,1.88176,1.87959,1.88072,4168600001.0
2006-05-16 13:00:00,1.88088,1.88297,1.88014,1.88097,3945299996.0
2006-05-16 14:00:00,1.8809,1.8867,1.88038,1.8861,3961550002.0
2006-05-16 15:00:00,1.88602,1.88641,1.88365,1.88472,3978800009.0
2006-05-16 16:00:00,1.88472,1.88633,1.88464,1.88537,3708149999.0
2006-05-16 17:00:00,1.88526,1.88559,1.88137,1.88139,3778399995.0
2006-05-16 18:00:00,1.88154,1.88303,1.88144,1.88158,33457766962.0
2006-05-16 19:00:00,1.88165,1.88628,1.88142,1.88609,16740549965.0
2006-05-16 20:00:00,1.88612,1.88941,1.88562,1.88837,15561546984.0
2006-05-16 21:00:00,1.88832,1.8884,1.88715,1.88745,9419119981.0
2006-05-16 22:00:00,1.8875,1.88787,1.88694,1.8876,5738199979.0
2006-05-16 23:00:00,1.88755,1.8883,1.88685,1.88785,4187000003.0
2006-05-17 00:00:00,1.88782,1.88807,1.88655,1.88655,2609399990.0
2006-05-17 01:00:00,1.88657,1.88665,1.88551,1.88582,2608470002.0
2006-05-17 02:00:00,1.88586,1.8867,1.88505,1.88582,3135700000.0
2006-05-17 03:00:00,1.88582,1.88862,1.88518,1.88862,2645046995.0
2006-05-17 04:00:00,1.88854,1.8888,1.88793,1.88823,2704749996.0
2006-05-17 05:00:00,1.88825,1.89257,1.88815,1.89164,2733999990.0
2006-05-17 06:00:00,1.8918,1.89214,1.89025,1.8908,2788046998.0
2006-05-17 07:00:00,1.89095,1.89235,1.89033,1.89177,2933900010.0
2006-05-17 08:00:00,1.89171,1.89212,1.88959,1.89122,3742766988.0
2006-05-17 09:00:00,1.89107,1.8968,1.89089,1.8961,3691249994.0
2006-05-17 10:00:00,1.89607,1.89984,1.89484,1.89836,3945000002.0
2006-05-17 11:00:00,1.89846,1.89913,1.89632,1.89699,3928019997.0
2006-05-17 12:00:00,1.89705,1.89805,1.89588,1.89692,3832299999.0
2006-05-17 13:00:00,1.89696,1.89707,1.89503,1.89611,3954800000.0
2006-05-17 14:00:00,1.89613,1.9018,1.89277,1.8965,3671899987.0
2006-05-17 15:00:00,1.89655,1.89724,1.88994,1.89091,4110499995.0
2006-05-17 16:00:00,1.89095,1.89292,1.88007,1.88538,3958349998.0
2006-05-17 17:00:00,1.88534,1.88559,1.88143,1.88151,4135049994.0
2006-05-17 18:00:00,1.88157,1.88433,1.88091,1.88416,32099063968.0
2006-05-17 19:00:00,1.88425,1.88514,1.88026,1.88037,17334619983.0
2006-05-17 20:00:00,1.88029,1.88269,1.87748,1.88249,15823519982.0
2006-05-17 21:00:00,1.88248,1.8828,1.88127,1.88237,9366209998.0
2006-05-17 22:00:00,1.88239,1.88478,1.88221,1.8826,5364796998.0
2006-05-17 23:00:00,1.88255,1.88358,1.87933,1.87947,3322099996.0
2006-05-18 00:00:00,1.87933,1.88246,1.87913,1.88193,2988349990.0
2006-05-18 01:00:00,1.8819,1.88245,1.88037,1.88182,2898400003.0
2006-05-18 02:00:00,1.88183,1.88432,1.88177,1.88271,3893150006.0
2006-05-18 03:00:00,1.8827,1.88555,1.88237,1.88535,3264900001.0
2006-05-18 04:00:00,1.88522,1.88623,1.88462,1.88523,3300320000.0
2006-05-18 05:00:00,1.88525,1.8858,1.88393,1.88412,3234399999.0
2006-05-18 06:00:00,1.8842,1.88446,1.8827,1.88361,3061069991.0
2006-05-18 07:00:00,1.88373,1.88437,1.88263,1.88279,3257117002.0
2006-05-18 08:00:00,1.88268,1.88281,1.8806,1.88134,3628749992.0
2006-05-18 09:00:00,1.88149,1.88505,1.88134,1.88425,3500750002.0
2006-05-18 10:00:00,1.8842,1.8903,1.88403,1.88757,4116849981.0
2006-05-18 11:00:00,1.88733,1.88865,1.88599,1.8878,4297150006.0
2006-05-18 12:00:00,1.88776,1.88784,1.88624,1.88646,3683500005.0
2006-05-18 13:00:00,1.88645,1.88694,1.88289,1.88434,3888399992.0
2006-05-18 14:00:00,1.88432,1.88709,1.88347,1.88532,3848020004.0
2006-05-18 15:00:00,1.88544,1.89356,1.88544,1.89151,3959599990.0
2006-05-18 16:00:00,1.89178,1.89308,1.88779,1.89011,4240449987.0
2006-05-18 17:00:00,1.89017,1.8917,1.8865,1.88726,3608569993.0
2006-05-18 18:00:00,1.8869,1.89121,1.88566,1.89113,33819663991.0
2006-05-18 19:00:00,1.89123,1.89148,1.88949,1.8902,17000626989.0
2006-05-18 20:00:00,1.89016,1.89065,1.88895,1.8904,15360586992.0
2006-05-18 21:00:00,1.89035,1.8915,1.88982,1.89035,8784549994.0
2006-05-18 22:00:00,1.89035,1.8943,1.8892,1.89285,5699669995.0
2006-05-18 23:00:00,1.8928,1.89593,1.89241,1.89481,4242099996.0
2006-05-19 00:00:00,1.89485,1.89515,1.89146,1.89251,2818199992.0
2006-05-19 01:00:00,1.89251,1.8946,1.89251,1.89444,3073299991.0
2006-05-19 02:00:00,1.89465,1.89526,1.89143,1.89289,3585499997.0
2006-05-19 03:00:00,1.89285,1.89305,1.89095,1.89149,2503149995.0
2006-05-19 04:00:00,1.8915,1.8919,1.89085,1.89162,2838650007.0
2006-05-19 05:00:00,1.89167,1.89239,1.88949,1.89008,3052099995.0
2006-05-19 06:00:00,1.89012,1.89173,1.88994,1.8913,3239793981.0
2006-05-19 07:00:00,1.89138,1.89138,1.88996,1.89025,3051439998.0
2006-05-19 08:00:00,1.89045,1.89109,1.88735,1.8874,3849699992.0
2006-05-19 09:00:00,1.88713,1.88722,1.87855,1.88028,4180569986.0
2006-05-19 10:00:00,1.88014,1.88033,1.87443,1.87651,3687919987.0
2006-05-19 11:00:00,1.87634,1.87756,1.87134,1.8727,4540999985.0
2006-05-19 12:00:00,1.87258,1.87582,1.87078,1.87554,3622450000.0
2006-05-19 13:00:00,1.8756,1.87637,1.87363,1.87552,3758649985.0
2006-05-19 14:00:00,1.87558,1.87766,1.87272,1.87272,3877519994.0
2006-05-19 15:00:00,1.87255,1.87716,1.87089,1.87622,4183500001.0
2006-05-19 16:00:00,1.87608,1.87608,1.87001,1.87068,4166349989.0
2006-05-19 17:00:00,1.87086,1.87571,1.87076,1.87524,4146369981.0
2006-05-19 18:00:00,1.87512,1.87634,1.87361,1.87585,33052806982.0
2006-05-19 19:00:00,1.87589,1.87819,1.87453,1.87763,17030416989.0
2006-05-19 20:00:00,1.87761,1.87781,1.87593,1.877,15341459990.0
2006-05-19 21:00:00,1.87708,1.87821,1.87705,1.87756,8645749990.0
2006-05-19 22:00:00,1.8776,1.8801,1.87749,1.87925,5956000014.0
2006-05-22 00:00:00,1.8768,1.8775,1.8768,1.8771,899100000.0
2006-05-22 01:00:00,1.877,1.8771,1.8761,1.8763,1132200000.0
2006-05-22 02:00:00,1.87603,1.87622,1.87281,1.87285,3081649999.0
2006-05-22 03:00:00,1.87292,1.87327,1.87102,1.87232,3366299999.0
2006-05-22 04:00:00,1.87225,1.87258,1.86885,1.86994,3048799982.0
2006-05-22 05:00:00,1.86988,1.87415,1.86832,1.87308,3160550005.0
2006-05-22 06:00:00,1.87315,1.87315,1.86987,1.87174,2849099996.0
2006-05-22 07:00:00,1.87205,1.87232,1.86751,1.868,3215850003.0
2006-05-22 08:00:00,1.86802,1.86977,1.86317,1.86429,3879519999.0
2006-05-22 09:00:00,1.86432,1.87249,1.86432,1.8718,3898500003.0
2006-05-22 10:00:00,1.87187,1.87447,1.87055,1.87307,3869550003.0
2006-05-22 11:00:00,1.87318,1.8735,1.87159,1.8735,4229000010.0
2006-05-22 12:00:00,1.87353,1.87759,1.87334,1.87645,3927449995.0
2006-05-22 13:00:00,1.87643,1.87645,1.87427,1.87509,3697049993.0
2006-05-22 14:00:00,1.87521,1.87628,1.87369,1.87455,3988379991.0
2006-05-22 15:00:00,1.87472,1.87782,1.87346,1.87741,4279849989.0
2006-05-22 16:00:00,1.87768,1.88157,1.87752,1.88022,3590799988.0
2006-05-22 17:00:00,1.88017,1.88676,1.87993,1.88516,3894300004.0
2006-05-22 18:00:00,1.88507,1.88547,1.88288,1.88354,34061739999.0
2006-05-22 19:00:00,1.88364,1.88614,1.88338,1.88555,17593686959.0
2006-05-22 20:00:00,1.8855,1.88842,1.88542,1.88669,15546320006.0
2006-05-22 21:00:00,1.88665,1.8878,1.8863,1.88664,9008990002.0
2006-05-22 22:00:00,1.88668,1.88672,1.88533,1.88655,5810600011.0
2006-05-22 23:00:00,1.8865,1.88713,1.88465,1.88493,4422896982.0
2006-05-23 00:00:00,1.88472,1.88634,1.88379,1.88447,3524400017.0
2006-05-23 01:00:00,1.88454,1.88473,1.88273,1.88448,3415350004.0
2006-05-23 02:00:00,1.8846,1.88477,1.88305,1.88377,3441349996.0
2006-05-23 03:00:00,1.88385,1.88502,1.88287,1.88461,2894950008.0
2006-05-23 04:00:00,1.88455,1.8848,1.88298,1.88402,3439750001.0
2006-05-23 05:00:00,1.88403,1.88479,1.8833,1.88422,3002500001.0
2006-05-23 06:00:00,1.88432,1.88712,1.88343,1.88701,3146499987.0
2006-05-23 07:00:00,1.88705,1.88731,1.88453,1.88514,3835400006.0
2006-05-23 08:00:00,1.88516,1.88713,1.8833,1.88662,3262550003.0
2006-05-23 09:00:00,1.88645,1.88806,1.87947,1.88156,3999500011.0
2006-05-23 10:00:00,1.88146,1.88359,1.8809,1.88235,3253146986.0
2006-05-23 11:00:00,1.88231,1.88491,1.88013,1.88115,4093599995.0
2006-05-23 12:00:00,1.88132,1.88338,1.88132,1.88246,3642600000.0
2006-05-23 13:00:00,1.88247,1.8846,1.88234,1.88419,3657100015.0
2006-05-23 14:00:00,1.88422,1.88434,1.88104,1.88151,3462946988.0
2006-05-23 15:00:00,1.88154,1.88256,1.87805,1.88006,4205019992.0
2006-05-23 16:00:00,1.88038,1.8838,1.87833,1.88238,4365699996.0
2006-05-23 17:00:00,1.88217,1.8826,1.87766,1.88064,4022317001.0
2006-05-23 18:00:00,1.8806,1.88226,1.8802,1.88163,33339659985.0
2006-05-23 19:00:00,1.88156,1.88362,1.88079,1.8833,17090966982.0
2006-05-23 20:00:00,1.88325,1.88648,1.88301,1.885,16175799984.0
2006-05-23 21:00:00,1.88503,1.88522,1.88388,1.88467,8945639984.0
2006-05-23 22:00:00,1.88463,1.88463,1.87959,1.87965,6344899982.0
2006-05-23 23:00:00,1.87945,1.88039,1.87548,1.87568,3524220000.0
2006-05-24 00:00:00,1.87587,1.87655,1.8739,1.87564,3172946996.0
2006-05-24 01:00:00,1.87557,1.87901,1.87539,1.87853,3403699986.0
2006-05-24 02:00:00,1.87863,1.88126,1.87754,1.87754,3385600000.0
2006-05-24 03:00:00,1.87729,1.87889,1.87609,1.87787,3488449998.0
2006-05-24 04:00:00,1.87785,1.88006,1.8778,1.87903,2860799999.0
2006-05-24 05:00:00,1.87895,1.87959,1.87808,1.87918,2881499999.0
2006-05-24 06:00:00,1.87912,1.87912,1.87604,1.8769,3091070000.0
2006-05-24 07:00:00,1.87705,1.87802,1.87297,1.87494,3315150003.0
2006-05-24 08:00:00,1.87505,1.8803,1.87366,1.87909,3720700001.0
2006-05-24 09:00:00,1.87922,1.88322,1.87898,1.88202,3756700008.0
2006-05-24 10:00:00,1.88227,1.88552,1.88227,1.8836,3532700000.0
2006-05-24 11:00:00,1.88363,1.88429,1.88105,1.88265,4355099990.0
2006-05-24 12:00:00,1.8824,1.88505,1.88108,1.88455,3948999993.0
2006-05-24 13:00:00,1.88458,1.8851,1.8807,1.8813,4071950001.0
2006-05-24 14:00:00,1.88146,1.88545,1.88094,1.88385,3511750007.0
2006-05-24 15:00:00,1.88385,1.8839,1.87493,1.87698,4475799989.0
2006-05-24 16:00:00,1.87703,1.8771,1.86482,1.86694,4038400005.0
2006-05-24 17:00:00,1.86693,1.86913,1.86532,1.86731,3667399996.0
2006-05-24 18:00:00,1.86725,1.86893,1.86641,1.86754,33191213975.0
2006-05-24 19:00:00,1.86758,1.87113,1.86637,1.87,16955016981.0
2006-05-24 20:00:00,1.86998,1.87431,1.86913,1.87315,15689439979.0
2006-05-24 21:00:00,1.87315,1.87315,1.8712,1.87273,8970550001.0
2006-05-24 22:00:00,1.87277,1.8728,1.86815,1.86835,5665199987.0
2006-05-24 23:00:00,1.8683,1.86896,1.86669,1.86806,3549950003.0
2006-05-25 00:00:00,1.86816,1.87065,1.86738,1.87045,2794999994.0
2006-05-25 01:00:00,1.87055,1.87072,1.86915,1.86919,3091246993.0
2006-05-25 02:00:00,1.8693,1.87147,1.86907,1.87016,3128899994.0
2006-05-25 03:00:00,1.87012,1.87021,1.86848,1.86884,2987800004.0
2006-05-25 04:00:00,1.86897,1.86951,1.86741,1.86875,3016069997.0
2006-05-25 05:00:00,1.8689,1.86965,1.86775,1.8686,3159099992.0
2006-05-25 06:00:00,1.86861,1.86884,1.86757,1.86772,2583699996.0
2006-05-25 07:00:00,1.86785,1.8689,1.86752,1.8689,2894096993.0
2006-05-25 08:00:00,1.86894,1.87066,1.8682,1.86946,3814099991.0
2006-05-25 09:00:00,1.86962,1.87026,1.86789,1.86858,3536799999.0
2006-05-25 10:00:00,1.86842,1.87252,1.86818,1.8719,3835000010.0
2006-05-25 11:00:00,1.87197,1.87397,1.87075,1.87075,4115869995.0
2006-05-25 12:00:00,1.87067,1.87217,1.86856,1.87158,4208869999.0
2006-05-25 13:00:00,1.87183,1.87199,1.86823,1.87013,4002099992.0
2006-05-25 14:00:00,1.87002,1.87338,1.86654,1.86989,3732250006.0
2006-05-25 15:00:00,1.86992,1.87286,1.86987,1.87222,3958400003.0
2006-05-25 16:00:00,1.87222,1.87276,1.86882,1.87088,4151000008.0
2006-05-25 17:00:00,1.87065,1.87273,1.8706,1.87149,3514349998.0
2006-05-25 18:00:00,1.8715,1.8715,1.86918,1.86918,32829059947.0
2006-05-25 19:00:00,1.86921,1.87041,1.86848,1.87023,17405299991.0
2006-05-25 20:00:00,1.87019,1.87432,1.86991,1.87319,15995289979.0
2006-05-25 21:00:00,1.87317,1.87319,1.87103,1.87125,8628240003.0
2006-05-25 22:00:00,1.87135,1.87337,1.87032,1.87285,6111999999.0
2006-05-25 23:00:00,1.87265,1.87694,1.87178,1.87687,4094700004.0
2006-05-26 00:00:00,1.87696,1.87706,1.87482,1.8749,2798699994.0
2006-05-26 01:00:00,1.87495,1.87604,1.8734,1.87379,2936099991.0
2006-05-26 02:00:00,1.87408,1.87463,1.87266,1.87323,3363599998.0
2006-05-26 03:00:00,1.8735,1.8735,1.87081,1.87118,3286069987.0
2006-05-26 04:00:00,1.87118,1.87243,1.87067,1.8709,2938100012.0
2006-05-26 05:00:00,1.8709,1.87104,1.86737,1.86898,2858599996.0
2006-05-26 06:00:00,1.86903,1.8696,1.86838,1.869,3183570005.0
2006-05-26 07:00:00,1.86912,1.87141,1.86873,1.87098,3101499998.0
2006-05-26 08:00:00,1.87083,1.87237,1.86831,1.87043,4082600008.0
2006-05-26 09:00:00,1.87034,1.87216,1.86937,1.87172,3842199994.0
2006-05-26 10:00:00,1.87167,1.87432,1.87153,1.87249,3962399994.0
2006-05-26 11:00:00,1.87245,1.87248,1.86993,1.87141,4276540003.0
2006-05-26 12:00:00,1.87155,1.87186,1.87039,1.87123,4181799996.0
2006-05-26 13:00:00,1.87131,1.8721,1.86992,1.87002,3814899998.0
2006-05-26 14:00:00,1.86998,1.87072,1.86557,1.86864,4013599998.0
2006-05-26 15:00:00,1.8687,1.86904,1.85613,1.8573,3909770011.0
2006-05-26 16:00:00,1.85725,1.85817,1.85285,1.85486,4227800005.0
2006-05-26 17:00:00,1.85469,1.858,1.85457,1.85615,3895900002.0
2006-05-26 18:00:00,1.85624,1.85665,1.85489,1.85489,32767480006.0
2006-05-26 19:00:00,1.85492,1.85703,1.85456,1.85693,16919839978.0
2006-05-26 20:00:00,1.85693,1.85846,1.85589,1.85605,15951567008.0
2006-05-26 21:00:00,1.85597,1.85677,1.85543,1.85626,8579219992.0
2006-05-26 22:00:00,1.85639,1.859,1.85559,1.85895,5532650004.0
2006-05-29 00:00:00,1.8569,1.8584,1.8561,1.8582,2002600000.0
2006-05-29 01:00:00,1.8581,1.8597,1.858,1.8591,2886100000.0
2006-05-29 02:00:00,1.85912,1.85922,1.85787,1.85918,3433269989.0
2006-05-29 03:00:00,1.85929,1.86021,1.85887,1.86006,2838899995.0
2006-05-29 04:00:00,1.85998,1.86028,1.85971,1.86023,2777700007.0
2006-05-29 05:00:00,1.86025,1.86058,1.85886,1.85898,2732200004.0
2006-05-29 06:00:00,1.85909,1.86063,1.85908,1.86002,3013799988.0
2006-05-29 07:00:00,1.8601,1.86112,1.8596,1.85963,2720099999.0
2006-05-29 08:00:00,1.85957,1.86069,1.85915,1.85942,3323149992.0
2006-05-29 09:00:00,1.85933,1.8608,1.85913,1.86065,3053687000.0
2006-05-29 10:00:00,1.86064,1.86083,1.85989,1.86046,3623700000.0
2006-05-29 11:00:00,1.8605,1.86396,1.8605,1.86315,4160770008.0
2006-05-29 12:00:00,1.86308,1.86363,1.86161,1.86192,3677300006.0
2006-05-29 13:00:00,1.8619,1.86233,1.86045,1.86132,3749099993.0
2006-05-29 14:00:00,1.8614,1.86172,1.86064,1.86105,3560099989.0
2006-05-29 15:00:00,1.86103,1.8611,1.85895,1.85992,3704399999.0
2006-05-29 16:00:00,1.86001,1.86008,1.8583,1.85855,3316449995.0
2006-05-29 17:00:00,1.85859,1.85902,1.8568,1.8568,3525249995.0
2006-05-29 18:00:00,1.85693,1.85811,1.85631,1.85803,33309419969.0
2006-05-29 19:00:00,1.85802,1.85882,1.85762,1.85856,17056716990.0
2006-05-29 20:00:00,1.85853,1.85982,1.85742,1.8597,16335643998.0
2006-05-29 21:00:00,1.8597,1.86039,1.85838,1.85847,9212269994.0
2006-05-29 22:00:00,1.8585,1.85945,1.85845,1.85935,5955199987.0
2006-05-29 23:00:00,1.8593,1.85963,1.85792,1.85835,3572949991.0
2006-05-30 00:00:00,1.85833,1.85977,1.85825,1.8594,2356196996.0
2006-05-30 01:00:00,1.85938,1.85945,1.85795,1.85828,2837796989.0
2006-05-30 02:00:00,1.85833,1.85961,1.85762,1.85915,3243246971.0
2006-05-30 03:00:00,1.85922,1.86092,1.85912,1.86084,2652600000.0
2006-05-30 04:00:00,1.86074,1.86587,1.86065,1.86536,3059050002.0
2006-05-30 05:00:00,1.86547,1.86976,1.86517,1.86733,3079699996.0
2006-05-30 06:00:00,1.86736,1.86781,1.86645,1.86754,2999400004.0
2006-05-30 07:00:00,1.86752,1.86843,1.86675,1.8682,3085399987.0
2006-05-30 08:00:00,1.86807,1.87434,1.86756,1.87283,3497099994.0
2006-05-30 09:00:00,1.87278,1.87663,1.87276,1.87526,3256746981.0
2006-05-30 10:00:00,1.87523,1.8763,1.8739,1.87502,3622699992.0
2006-05-30 11:00:00,1.87514,1.87928,1.87514,1.87869,4168100003.0
2006-05-30 12:00:00,1.87869,1.87957,1.87749,1.87792,3672399999.0
2006-05-30 13:00:00,1.8781,1.87869,1.87249,1.87365,3720299995.0
2006-05-30 14:00:00,1.87357,1.87568,1.87102,1.87447,3724549995.0
2006-05-30 15:00:00,1.87434,1.88248,1.87255,1.88237,4016299991.0
2006-05-30 16:00:00,1.88217,1.88626,1.88134,1.88545,3727350000.0
2006-05-30 17:00:00,1.88527,1.88534,1.88095,1.88212,3891900003.0
2006-05-30 18:00:00,1.8821,1.8838,1.88112,1.88284,33050296957.0
2006-05-30 19:00:00,1.88291,1.883,1.88113,1.88246,17241286995.0
2006-05-30 20:00:00,1.88236,1.8849,1.88204,1.88341,15981186980.0
2006-05-30 21:00:00,1.88347,1.88413,1.88283,1.88315,8657513983.0
2006-05-30 22:00:00,1.88326,1.8851,1.88301,1.88355,5619899975.0
2006-05-30 23:00:00,1.8835,1.88515,1.88288,1.88295,2984249996.0
2006-05-31 00:00:00,1.8827,1.8827,1.88113,1.88117,2981646998.0
2006-05-31 01:00:00,1.88113,1.88136,1.88066,1.88098,3083150001.0
2006-05-31 02:00:00,1.88101,1.88205,1.87983,1.88043,3346299998.0
2006-05-31 03:00:00,1.8807,1.8831,1.8806,1.88138,3262599989.0
2006-05-31 04:00:00,1.88128,1.8826,1.88118,1.88243,3161149998.0
2006-05-31 05:00:00,1.88247,1.88261,1.88149,1.8816,2453999997.0
2006-05-31 06:00:00,1.88168,1.88459,1.88164,1.88262,3038070002.0
2006-05-31 07:00:00,1.88272,1.88349,1.88209,1.88322,2882299992.0
2006-05-31 08:00:00,1.88297,1.88514,1.87883,1.88367,4263869992.0
2006-05-31 09:00:00,1.88401,1.88509,1.88166,1.88174,3751820003.0
2006-05-31 10:00:00,1.88183,1.88238,1.87601,1.87757,3751899990.0
2006-05-31 11:00:00,1.87767,1.87993,1.87663,1.87841,4356400006.0
2006-05-31 12:00:00,1.87852,1.87951,1.87779,1.87951,3659549998.0
2006-05-31 13:00:00,1.87976,1.87976,1.87542,1.87564,3719499991.0
2006-05-31 14:00:00,1.87575,1.87679,1.87342,1.87372,3781699994.0
2006-05-31 15:00:00,1.87385,1.87642,1.87241,1.87359,4799400004.0
2006-05-31 16:00:00,1.8736,1.87547,1.86736,1.87112,4331696987.0
2006-05-31 17:00:00,1.87104,1.87396,1.87104,1.8729,4031949992.0
2006-05-31 18:00:00,1.87283,1.87404,1.87243,1.87243,32556796973.0
2006-05-31 19:00:00,1.87241,1.87383,1.87237,1.87242,16753339997.0
2006-05-31 20:00:00,1.87247,1.87488,1.86837,1.86837,15913700011.0
2006-05-31 21:00:00,1.86833,1.87037,1.86833,1.8695,8999149997.0
2006-05-31 22:00:00,1.86952,1.87016,1.86906,1.86925,6050870000.0
2006-05-31 23:00:00,1.8692,1.87182,1.86905,1.87079,4049450002.0
2006-06-01 00:00:00,1.87129,1.87219,1.87054,1.8708,3096699994.0
2006-06-01 01:00:00,1.87085,1.87105,1.87001,1.87079,2730499996.0
2006-06-01 02:00:00,1.87072,1.87093,1.86619,1.86725,3256070004.0
2006-06-01 03:00:00,1.8673,1.86794,1.86553,1.86646,3119499999.0
2006-06-01 04:00:00,1.86642,1.86652,1.86507,1.86519,2771400003.0
2006-06-01 05:00:00,1.86525,1.86554,1.86416,1.86496,3022299990.0
2006-06-01 06:00:00,1.865,1.86635,1.86429,1.86612,3356399989.0
2006-06-01 07:00:00,1.86618,1.86678,1.8651,1.86677,3214699999.0
2006-06-01 08:00:00,1.86655,1.86696,1.86294,1.86405,3780946989.0
2006-06-01 09:00:00,1.86389,1.86426,1.86046,1.86393,3794199992.0
2006-06-01 10:00:00,1.86418,1.86746,1.86329,1.86384,4048300011.0
2006-06-01 11:00:00,1.86387,1.86597,1.86385,1.86536,4401799998.0
2006-06-01 12:00:00,1.86536,1.86536,1.86302,1.86375,3955549996.0
2006-06-01 13:00:00,1.86374,1.86398,1.86036,1.86111,3775799997.0
2006-06-01 14:00:00,1.86101,1.86136,1.85688,1.85793,3813349996.0
2006-06-01 15:00:00,1.85804,1.85931,1.85631,1.85631,4065749991.0
2006-06-01 16:00:00,1.85614,1.86918,1.85606,1.86792,3830099995.0
2006-06-01 17:00:00,1.86783,1.86826,1.86504,1.86811,3500469993.0
2006-06-01 18:00:00,1.86813,1.86861,1.86704,1.86711,33121460001.0
2006-06-01 19:00:00,1.86712,1.86737,1.86515,1.86693,17072290001.0
2006-06-01 20:00:00,1.86687,1.86699,1.86447,1.86461,15512446968.0
2006-06-01 21:00:00,1.86463,1.86484,1.8632,1.86376,9244499998.0
2006-06-01 22:00:00,1.8639,1.86553,1.863,1.86535,5601399988.0
2006-06-01 23:00:00,1.8653,1.8666,1.86451,1.86624,3765399999.0
2006-06-02 00:00:00,1.86615,1.86615,1.86482,1.86569,2610799998.0
2006-06-02 01:00:00,1.86572,1.86643,1.8652,1.86643,3334949994.0
2006-06-02 02:00:00,1.8665,1.86676,1.86561,1.86607,3168900001.0
2006-06-02 03:00:00,1.86604,1.86635,1.86482,1.86551,3105499989.0
2006-06-02 04:00:00,1.86547,1.86553,1.86467,1.86492,2743100003.0
2006-06-02 05:00:00,1.86495,1.86547,1.86469,1.865,2732569997.0
2006-06-02 06:00:00,1.86505,1.86717,1.86495,1.86578,3368750002.0
2006-06-02 07:00:00,1.8659,1.86614,1.86523,1.86535,3039699992.0
2006-06-02 08:00:00,1.86537,1.86645,1.86249,1.86394,3484299999.0
2006-06-02 09:00:00,1.86412,1.86436,1.86071,1.86238,3544199991.0
2006-06-02 10:00:00,1.86233,1.86453,1.86172,1.86375,3901750001.0
2006-06-02 11:00:00,1.86382,1.8674,1.86382,1.86642,4324099990.0
2006-06-02 12:00:00,1.86632,1.86824,1.86569,1.86569,3386350004.0
2006-06-02 13:00:00,1.86533,1.86669,1.86532,1.86575,3602099994.0
2006-06-02 14:00:00,1.8657,1.88335,1.86536,1.88108,3782599987.0
2006-06-02 15:00:00,1.8811,1.8841,1.88025,1.88185,4016699998.0
2006-06-02 16:00:00,1.88149,1.88566,1.88013,1.88566,4128169995.0
2006-06-02 17:00:00,1.88549,1.88574,1.88127,1.88127,3518750007.0
2006-06-02 18:00:00,1.88126,1.88427,1.88117,1.88365,33998226969.0
2006-06-02 19:00:00,1.88368,1.88465,1.88283,1.8839,17355996966.0
2006-06-02 20:00:00,1.88387,1.88484,1.8828,1.88283,16085390005.0
2006-06-02 21:00:00,1.88283,1.88361,1.8824,1.88326,8601850004.0
2006-06-02 22:00:00,1.88332,1.88342,1.8818,1.88185,5937120003.0
2006-06-05 00:00:00,1.883,1.8837,1.8827,1.883,1701000000.0
2006-06-05 01:00:00,1.8832,1.884,1.883,1.8832,1927800000.0
2006-06-05 02:00:00,1.88341,1.8836,1.88223,1.88327,3522100007.0
2006-06-05 03:00:00,1.88329,1.88402,1.88285,1.8831,2751700003.0
2006-06-05 04:00:00,1.88309,1.88388,1.88273,1.8828,2563369997.0
2006-06-05 05:00:00,1.88286,1.88419,1.88279,1.8836,2899700002.0
2006-06-05 06:00:00,1.88365,1.88418,1.88353,1.8838,2565600004.0
2006-06-05 07:00:00,1.88401,1.88443,1.88325,1.88353,2939299998.0
2006-06-05 08:00:00,1.8835,1.88522,1.88242,1.8827,3761899993.0
2006-06-05 09:00:00,1.88287,1.88752,1.88117,1.88573,3649299998.0
2006-06-05 10:00:00,1.88562,1.88602,1.88257,1.88583,3820799988.0
2006-06-05 11:00:00,1.88576,1.88601,1.88433,1.88515,4117599991.0
2006-06-05 12:00:00,1.88517,1.88596,1.88423,1.88476,4009596990.0
2006-06-05 13:00:00,1.88462,1.88498,1.88355,1.88356,3866570003.0
2006-06-05 14:00:00,1.88358,1.88399,1.87863,1.87893,4089800001.0
2006-06-05 15:00:00,1.87872,1.87998,1.87755,1.87814,3848139994.0
2006-06-05 16:00:00,1.87796,1.87916,1.87594,1.87679,4614800003.0
2006-06-05 17:00:00,1.87668,1.87885,1.87617,1.8781,3423850001.0
2006-06-05 18:00:00,1.87815,1.87963,1.87812,1.87946,32959716959.0
2006-06-05 19:00:00,1.87951,1.87973,1.86447,1.87893,17459339968.0
2006-06-05 20:00:00,1.87891,1.88128,1.87353,1.87381,16227649973.0
2006-06-05 21:00:00,1.87372,1.87395,1.87196,1.872,9643000002.0
2006-06-05 22:00:00,1.87208,1.87229,1.87158,1.87195,5358199985.0
2006-06-05 23:00:00,1.8719,1.87309,1.87157,1.87195,3320350004.0
2006-06-06 00:00:00,1.87196,1.87208,1.87039,1.87066,2631000007.0
2006-06-06 01:00:00,1.87057,1.87247,1.86969,1.87106,3438400001.0
2006-06-06 02:00:00,1.87109,1.87279,1.87096,1.87122,3645770001.0
2006-06-06 03:00:00,1.87122,1.87129,1.86907,1.87075,2728999990.0
2006-06-06 04:00:00,1.87072,1.87206,1.87037,1.87128,3027599988.0
2006-06-06 05:00:00,1.87135,1.87142,1.86997,1.8705,2766069997.0
2006-06-06 06:00:00,1.87052,1.87106,1.86993,1.87025,2951499990.0
2006-06-06 07:00:00,1.87039,1.8723,1.87033,1.8723,2742369991.0
2006-06-06 08:00:00,1.87223,1.8769,1.8719,1.87613,3842099993.0
2006-06-06 09:00:00,1.87627,1.87702,1.8735,1.87441,3536150006.0
2006-06-06 10:00:00,1.87435,1.87443,1.87131,1.87156,3499800004.0
2006-06-06 11:00:00,1.87164,1.87316,1.87139,1.87293,3920440003.0
2006-06-06 12:00:00,1.87297,1.87315,1.86748,1.86894,4097150010.0
2006-06-06 13:00:00,1.86904,1.86937,1.86751,1.86756,3905050003.0
2006-06-06 14:00:00,1.86775,1.86874,1.86357,1.86422,3875099999.0
2006-06-06 15:00:00,1.86419,1.86554,1.86168,1.86394,4260050003.0
2006-06-06 16:00:00,1.86386,1.86453,1.85969,1.85969,3937599996.0
2006-06-06 17:00:00,1.85951,1.86173,1.85897,1.86047,3508049998.0
2006-06-06 18:00:00,1.86044,1.8623,1.8599,1.86107,34293513953.0
2006-06-06 19:00:00,1.86108,1.86215,1.86044,1.86044,17479996977.0
2006-06-06 20:00:00,1.8604,1.86243,1.85997,1.86196,15833586979.0
2006-06-06 21:00:00,1.86198,1.86259,1.86014,1.86081,9030099987.0
2006-06-06 22:00:00,1.86089,1.86125,1.85996,1.86025,5633750005.0
2006-06-06 23:00:00,1.86005,1.86033,1.85863,1.86,3622570005.0
2006-06-07 00:00:00,1.85997,1.86045,1.8589,1.8603,2498250000.0
2006-06-07 01:00:00,1.86026,1.86194,1.86003,1.86045,3034599986.0
2006-06-07 02:00:00,1.86062,1.86197,1.86062,1.8618,3107350001.0
2006-06-07 03:00:00,1.86173,1.86316,1.86127,1.86298,3457699985.0
2006-06-07 04:00:00,1.86289,1.86324,1.86245,1.86286,3104069990.0
2006-06-07 05:00:00,1.86303,1.86325,1.86257,1.863,2482150003.0
2006-06-07 06:00:00,1.86312,1.86362,1.86215,1.86226,2624700003.0
2006-06-07 07:00:00,1.86245,1.86245,1.85977,1.86017,3076249993.0
2006-06-07 08:00:00,1.86002,1.86016,1.8561,1.85649,3661800004.0
2006-06-07 09:00:00,1.85644,1.86024,1.85497,1.85975,3858570002.0
2006-06-07 10:00:00,1.8595,1.86117,1.85875,1.85887,3677820003.0
2006-06-07 11:00:00,1.85878,1.86177,1.85878,1.86023,4141646996.0
2006-06-07 12:00:00,1.8603,1.86446,1.8603,1.86264,4022299991.0
2006-06-07 13:00:00,1.86267,1.86294,1.85797,1.85812,3896800007.0
2006-06-07 14:00:00,1.85822,1.86074,1.85745,1.86038,3800999997.0
2006-06-07 15:00:00,1.86038,1.86051,1.85284,1.85463,4019200010.0
2006-06-07 16:00:00,1.85477,1.85749,1.85384,1.8546,3953999998.0
2006-06-07 17:00:00,1.85448,1.85924,1.85426,1.85773,3691969992.0
2006-06-07 18:00:00,1.85792,1.86015,1.85762,1.85764,34034513946.0
2006-06-07 19:00:00,1.85763,1.85839,1.85672,1.85705,17753659994.0
2006-06-07 20:00:00,1.857,1.8572,1.85554,1.85622,16371219981.0
2006-06-07 21:00:00,1.85637,1.8565,1.85537,1.85555,9301170004.0
2006-06-07 22:00:00,1.8556,1.85575,1.85399,1.85415,5680399990.0
2006-06-07 23:00:00,1.8541,1.85685,1.85395,1.85685,2900549998.0
2006-06-08 00:00:00,1.85683,1.85685,1.8558,1.8566,2294799995.0
2006-06-08 01:00:00,1.85658,1.8571,1.85597,1.85697,2950269991.0
2006-06-08 02:00:00,1.857,1.85703,1.85566,1.85566,3086049994.0
2006-06-08 03:00:00,1.8556,1.85567,1.85382,1.85443,3218120000.0
2006-06-08 04:00:00,1.85438,1.85541,1.8538,1.85534,3029749990.0
2006-06-08 05:00:00,1.85523,1.85617,1.85518,1.85582,2855049999.0
2006-06-08 06:00:00,1.85585,1.85629,1.8551,1.85534,2867119997.0
2006-06-08 07:00:00,1.85546,1.85619,1.85475,1.85619,3298700008.0
2006-06-08 08:00:00,1.85609,1.85734,1.85068,1.85192,3529049999.0
2006-06-08 09:00:00,1.85193,1.85199,1.84696,1.84905,3720849987.0
2006-06-08 10:00:00,1.84907,1.85019,1.83803,1.84855,3948869991.0
2006-06-08 11:00:00,1.84845,1.84972,1.84754,1.8494,4055850009.0
2006-06-08 12:00:00,1.84934,1.84944,1.84761,1.84817,3703369997.0
2006-06-08 13:00:00,1.84818,1.84971,1.84521,1.84551,4070950006.0
2006-06-08 14:00:00,1.84551,1.84567,1.83688,1.84063,4091299998.0
2006-06-08 15:00:00,1.84065,1.84148,1.83766,1.84027,4269900005.0
2006-06-08 16:00:00,1.84032,1.84366,1.8386,1.83884,3958649990.0
2006-06-08 17:00:00,1.8389,1.84232,1.83881,1.84207,3872350002.0
2006-06-08 18:00:00,1.84191,1.84491,1.84171,1.84262,32458166951.0
2006-06-08 19:00:00,1.8427,1.843,1.8412,1.84122,17311266976.0
2006-06-08 20:00:00,1.84125,1.84276,1.84109,1.84163,15610479990.0
2006-06-08 21:00:00,1.84168,1.84306,1.84166,1.84279,9835539975.0
2006-06-08 22:00:00,1.84282,1.84298,1.84184,1.842,5428699989.0
2006-06-08 23:00:00,1.84195,1.84443,1.84169,1.84327,3195400002.0
2006-06-09 00:00:00,1.8433,1.84347,1.84127,1.84232,2839599999.0
2006-06-09 01:00:00,1.84244,1.84361,1.84242,1.843,3279149994.0
2006-06-09 02:00:00,1.84302,1.84416,1.84262,1.84297,3150950000.0
2006-06-09 03:00:00,1.843,1.8436,1.84239,1.84263,2744150000.0
2006-06-09 04:00:00,1.84262,1.84317,1.84222,1.84236,2961449995.0
2006-06-09 05:00:00,1.84245,1.84282,1.84206,1.84236,2819000007.0
2006-06-09 06:00:00,1.84243,1.84261,1.84215,1.84251,2723300001.0
2006-06-09 07:00:00,1.84265,1.84348,1.84255,1.84336,2951899994.0
2006-06-09 08:00:00,1.84336,1.84489,1.841,1.84443,3721749996.0
2006-06-09 09:00:00,1.84445,1.84545,1.84206,1.84297,3751399990.0
2006-06-09 10:00:00,1.84297,1.84338,1.84144,1.84204,3621849998.0
2006-06-09 11:00:00,1.84208,1.84443,1.84193,1.84302,4096099983.0
2006-06-09 12:00:00,1.84308,1.84417,1.84195,1.84216,3960149992.0
2006-06-09 13:00:00,1.84223,1.84372,1.84223,1.8433,3849999993.0
2006-06-09 14:00:00,1.84339,1.84435,1.83676,1.83696,4028700008.0
2006-06-09 15:00:00,1.83673,1.84676,1.83672,1.84418,3889299998.0
2006-06-09 16:00:00,1.8442,1.84825,1.84165,1.84276,4056470004.0
2006-06-09 17:00:00,1.84263,1.84362,1.84139,1.84207,3948797003.0
2006-06-09 18:00:00,1.84212,1.84324,1.84195,1.84229,33400819989.0
2006-06-09 19:00:00,1.84223,1.84239,1.83979,1.84038,18119369967.0
2006-06-09 20:00:00,1.84033,1.84135,1.83998,1.8411,15853399989.0
2006-06-09 21:00:00,1.84108,1.84133,1.84055,1.84055,9275639993.0
2006-06-09 22:00:00,1.8406,1.84077,1.8396,1.83965,5745046991.0
2006-06-12 00:00:00,1.8396,1.8398,1.8386,1.8389,744000000.0
2006-06-12 01:00:00,1.839,1.8393,1.8379,1.838,1248000000.0
2006-06-12 02:00:00,1.838,1.8406,1.838,1.83967,3258900000.0
2006-06-12 03:00:00,1.83972,1.84134,1.83969,1.84134,3104499999.0
2006-06-12 04:00:00,1.84135,1.84141,1.84027,1.84057,3358949994.0
2006-06-12 05:00:00,1.84063,1.84271,1.84063,1.84269,3160446986.0
2006-06-12 06:00:00,1.84271,1.84275,1.84135,1.84169,2936950004.0
2006-06-12 07:00:00,1.84183,1.84262,1.8417,1.84242,2797069999.0
2006-06-12 08:00:00,1.84238,1.84525,1.8412,1.8431,3644246986.0
2006-06-12 09:00:00,1.84313,1.84508,1.84147,1.84175,3623500006.0
2006-06-12 10:00:00,1.84167,1.84659,1.84084,1.84487,4016220005.0
2006-06-12 11:00:00,1.84498,1.84509,1.84207,1.84255,4320800014.0
2006-06-12 12:00:00,1.8425,1.8432,1.84108,1.84212,3987216996.0
2006-06-12 13:00:00,1.84217,1.84256,1.83797,1.84025,3945600001.0
2006-06-12 14:00:00,1.84045,1.84436,1.84022,1.84408,3756946996.0
2006-06-12 15:00:00,1.84417,1.84607,1.84312,1.84417,4112299999.0
2006-06-12 16:00:00,1.84439,1.84519,1.84223,1.84223,3762899991.0
2006-06-12 17:00:00,1.84194,1.8437,1.84119,1.84353,4022419992.0
2006-06-12 18:00:00,1.84349,1.8447,1.84299,1.8438,33594439976.0
2006-06-12 19:00:00,1.84371,1.84442,1.84335,1.84382,17921046982.0
2006-06-12 20:00:00,1.84375,1.84597,1.84356,1.84502,15975289958.0
2006-06-12 21:00:00,1.84495,1.8452,1.84378,1.8438,9187769986.0
2006-06-12 22:00:00,1.84385,1.8439,1.84206,1.84215,5994599992.0
2006-06-12 23:00:00,1.8421,1.84249,1.84131,1.84195,3202600008.0
2006-06-13 00:00:00,1.84193,1.8423,1.84102,1.84114,2848400001.0
2006-06-13 01:00:00,1.84114,1.84145,1.83937,1.84015,3246549998.0
2006-06-13 02:00:00,1.84018,1.84251,1.84015,1.84153,3314500002.0
2006-06-13 03:00:00,1.84149,1.84161,1.83975,1.84058,3129699993.0
2006-06-13 04:00:00,1.84056,1.84145,1.84035,1.84095,3120099993.0
2006-06-13 05:00:00,1.84105,1.8411,1.8402,1.8408,2902116988.0
2006-06-13 06:00:00,1.84082,1.84088,1.83965,1.84002,2513800006.0
2006-06-13 07:00:00,1.84019,1.84149,1.83972,1.84038,3269999994.0
2006-06-13 08:00:00,1.84042,1.8412,1.83838,1.83903,3723499983.0
2006-06-13 09:00:00,1.83898,1.84337,1.83856,1.8421,3763299994.0
2006-06-13 10:00:00,1.84215,1.84463,1.84173,1.84287,3931669997.0
2006-06-13 11:00:00,1.84291,1.84338,1.83977,1.8426,4433640002.0
2006-06-13 12:00:00,1.84258,1.84378,1.84085,1.84095,4075800004.0
2006-06-13 13:00:00,1.84107,1.84237,1.83975,1.84033,4003599988.0
2006-06-13 14:00:00,1.84032,1.84034,1.83654,1.83862,3729900000.0
2006-06-13 15:00:00,1.83861,1.84392,1.83855,1.84277,4054550001.0
2006-06-13 16:00:00,1.843,1.84379,1.83584,1.83624,4240669990.0
2006-06-13 17:00:00,1.83638,1.84027,1.83638,1.83941,3559969998.0
2006-06-13 18:00:00,1.83954,1.84044,1.83793,1.83847,33563470007.0
2006-06-13 19:00:00,1.83851,1.83861,1.83245,1.834,16912570000.0
2006-06-13 20:00:00,1.83407,1.83484,1.83348,1.83374,16042049985.0
2006-06-13 21:00:00,1.83376,1.83433,1.83313,1.83377,9193099993.0
2006-06-13 22:00:00,1.8338,1.83391,1.83137,1.83245,5387296978.0
2006-06-13 23:00:00,1.8324,1.83445,1.83225,1.83387,3289320000.0
2006-06-14 00:00:00,1.83383,1.83415,1.83319,1.83322,2545800007.0
2006-06-14 01:00:00,1.83318,1.83415,1.83318,1.8341,2931399995.0
2006-06-14 02:00:00,1.83414,1.83457,1.83315,1.83345,3261146999.0
2006-06-14 03:00:00,1.83352,1.83538,1.83335,1.83478,2806799994.0
2006-06-14 04:00:00,1.83482,1.8354,1.83481,1.83512,2565846990.0
2006-06-14 05:00:00,1.83513,1.83527,1.83425,1.83493,2578199996.0
2006-06-14 06:00:00,1.8349,1.83706,1.83447,1.83652,3339400002.0
2006-06-14 07:00:00,1.83667,1.83764,1.83612,1.83735,2828150008.0
2006-06-14 08:00:00,1.83728,1.84145,1.83691,1.84018,3892349980.0
2006-06-14 09:00:00,1.84026,1.84318,1.83849,1.8418,3585593987.0
2006-06-14 10:00:00,1.84164,1.84503,1.84121,1.84174,3272399997.0
2006-06-14 11:00:00,1.8418,1.84292,1.84129,1.84213,4022899991.0
2006-06-14 12:00:00,1.84208,1.84238,1.8403,1.84079,4056846988.0
2006-06-14 13:00:00,1.8408,1.84155,1.84028,1.84059,4066899989.0
2006-06-14 14:00:00,1.84046,1.84125,1.83553,1.8362,4222870006.0
2006-06-14 15:00:00,1.83616,1.84964,1.83558,1.84734,4332347001.0
2006-06-14 16:00:00,1.84731,1.84885,1.84557,1.84628,4521920003.0
2006-06-14 17:00:00,1.84622,1.84962,1.84614,1.84872,3891546992.0
2006-06-14 18:00:00,1.84884,1.84929,1.84654,1.84718,33084743961.0
2006-06-14 19:00:00,1.8472,1.84795,1.84487,1.84556,17529069977.0
2006-06-14 20:00:00,1.84555,1.84632,1.84146,1.84185,15897599975.0
2006-06-14 21:00:00,1.84181,1.84355,1.8414,1.84162,8939999993.0
2006-06-14 22:00:00,1.84165,1.84254,1.84068,1.84232,5891416991.0
2006-06-14 23:00:00,1.8421,1.84335,1.84188,1.84285,3172620001.0
2006-06-15 00:00:00,1.84281,1.84512,1.84275,1.84436,2867599992.0
2006-06-15 01:00:00,1.84433,1.84503,1.84332,1.84377,3336199976.0
2006-06-15 02:00:00,1.84378,1.84384,1.84182,1.8423,3677900002.0
2006-06-15 03:00:00,1.84237,1.84551,1.84237,1.84535,2919199995.0
2006-06-15 04:00:00,1.84539,1.84652,1.84499,1.84505,3420799994.0
2006-06-15 05:00:00,1.8451,1.84512,1.84258,1.84307,3443770001.0
2006-06-15 06:00:00,1.84315,1.84352,1.84233,1.84262,3165270004.0
2006-06-15 07:00:00,1.84279,1.84497,1.8426,1.84473,3061500005.0
2006-06-15 08:00:00,1.84472,1.84742,1.84429,1.84641,3776870006.0
2006-06-15 09:00:00,1.84644,1.84653,1.84296,1.84451,3739599998.0
2006-06-15 10:00:00,1.84465,1.84622,1.84439,1.84557,3708749998.0
2006-06-15 11:00:00,1.84555,1.84839,1.84481,1.84728,4259150001.0
2006-06-15 12:00:00,1.84726,1.84762,1.84635,1.84762,3668400005.0
2006-06-15 13:00:00,1.84802,1.84934,1.84652,1.84826,3752500000.0
2006-06-15 14:00:00,1.84826,1.85075,1.84527,1.84803,3723949993.0
2006-06-15 15:00:00,1.84918,1.85422,1.8488,1.85144,4136270000.0
2006-06-15 16:00:00,1.85137,1.85179,1.84844,1.84921,4064099998.0
2006-06-15 17:00:00,1.84927,1.84993,1.84649,1.84721,3713200004.0
2006-06-15 18:00:00,1.84758,1.84858,1.84597,1.84797,33191083957.0
2006-06-15 19:00:00,1.84806,1.84895,1.84725,1.84725,17302839977.0
2006-06-15 20:00:00,1.84721,1.84833,1.84628,1.84756,16178039988.0
2006-06-15 21:00:00,1.84759,1.84772,1.84708,1.84745,8666699996.0
2006-06-15 22:00:00,1.84758,1.84933,1.84758,1.84905,5608700005.0
2006-06-15 23:00:00,1.849,1.85001,1.8473,1.84838,3230000003.0
2006-06-16 00:00:00,1.84829,1.84964,1.84828,1.8495,2732899993.0
2006-06-16 01:00:00,1.84952,1.85103,1.84952,1.85103,3261849993.0
2006-06-16 02:00:00,1.85108,1.85265,1.85097,1.85225,3292299992.0
2006-06-16 03:00:00,1.85232,1.85244,1.85145,1.8521,3304770002.0
2006-06-16 04:00:00,1.85214,1.85249,1.85146,1.85148,3066819994.0
2006-06-16 05:00:00,1.85142,1.85216,1.8512,1.85187,2584196994.0
2006-06-16 06:00:00,1.85195,1.85239,1.85178,1.85215,2980869989.0
2006-06-16 07:00:00,1.85228,1.85258,1.8519,1.85238,3149599998.0
2006-06-16 08:00:00,1.85241,1.85471,1.85241,1.85341,3888949986.0
2006-06-16 09:00:00,1.8535,1.854,1.85217,1.85313,3904946991.0
2006-06-16 10:00:00,1.853,1.85567,1.85285,1.85456,3553870005.0
2006-06-16 11:00:00,1.85436,1.8544,1.85241,1.85343,4140899987.0
2006-06-16 12:00:00,1.85321,1.85439,1.85144,1.85382,4007420003.0
2006-06-16 13:00:00,1.85373,1.85424,1.85189,1.85372,3825299998.0
2006-06-16 14:00:00,1.85361,1.85416,1.84911,1.85327,3854999986.0
2006-06-16 15:00:00,1.8531,1.85313,1.84838,1.84841,4320999994.0
2006-06-16 16:00:00,1.84846,1.8505,1.84807,1.85,4057500001.0
2006-06-16 17:00:00,1.8498,1.8522,1.8479,1.8479,3925999995.0
2006-06-16 18:00:00,1.84795,1.84934,1.84694,1.84769,32899066953.0
2006-06-16 19:00:00,1.84773,1.84979,1.84771,1.84968,16920896966.0
2006-06-16 20:00:00,1.84969,1.8517,1.84969,1.85114,15483984012.0
2006-06-16 21:00:00,1.85107,1.85183,1.84894,1.84932,8923946992.0
2006-06-16 22:00:00,1.84938,1.85045,1.84901,1.8499,5465619987.0
2006-06-19 00:00:00,1.8516,1.8529,1.8514,1.8517,3102000000.0
2006-06-19 01:00:00,1.8518,1.8528,1.8516,1.8518,3234000000.0
2006-06-19 02:00:00,1.85175,1.85177,1.84687,1.84736,3284370001.0
2006-06-19 03:00:00,1.84741,1.8475,1.84186,1.84298,3460940007.0
2006-06-19 04:00:00,1.84304,1.84393,1.84259,1.84393,2831369998.0
2006-06-19 05:00:00,1.84393,1.84404,1.84295,1.84328,2701000002.0
2006-06-19 06:00:00,1.84332,1.84383,1.84311,1.84354,3190169997.0
2006-06-19 07:00:00,1.8437,1.84531,1.84347,1.84491,2800839996.0
2006-06-19 08:00:00,1.84475,1.84553,1.84235,1.84533,3757550006.0
2006-06-19 09:00:00,1.84555,1.84628,1.84338,1.84345,3107199998.0
2006-06-19 10:00:00,1.84345,1.84401,1.84215,1.84293,3725799995.0
2006-06-19 11:00:00,1.84296,1.84504,1.84225,1.84502,4360549998.0
2006-06-19 12:00:00,1.84504,1.84642,1.84392,1.84427,3800599999.0
2006-06-19 13:00:00,1.84402,1.84818,1.84395,1.847,4200140006.0
2006-06-19 14:00:00,1.84698,1.84704,1.84232,1.84233,3601650000.0
2006-06-19 15:00:00,1.84225,1.84225,1.84039,1.84165,4120390005.0
2006-06-19 16:00:00,1.84177,1.84179,1.83744,1.83762,3885650002.0
2006-06-19 17:00:00,1.83744,1.83973,1.83676,1.83969,3467599992.0
2006-06-19 18:00:00,1.83988,1.8407,1.83806,1.83837,33303736984.0
2006-06-19 19:00:00,1.83828,1.83925,1.8377,1.83802,16961796998.0
2006-06-19 20:00:00,1.83798,1.84021,1.8378,1.83956,16079597000.0
2006-06-19 21:00:00,1.83952,1.8412,1.83944,1.84065,9470019986.0
2006-06-19 22:00:00,1.84075,1.84133,1.84051,1.84105,5991769987.0
2006-06-19 23:00:00,1.84085,1.84157,1.84005,1.8401,2867200002.0
2006-06-20 00:00:00,1.84009,1.84089,1.83949,1.8403,2471846998.0
2006-06-20 01:00:00,1.84031,1.84063,1.83973,1.84001,2816949998.0
2006-06-20 02:00:00,1.84,1.84011,1.83805,1.83893,3401249996.0
2006-06-20 03:00:00,1.83892,1.8403,1.8385,1.83999,3432299999.0
2006-06-20 04:00:00,1.83998,1.84041,1.83975,1.84029,2994599995.0
2006-06-20 05:00:00,1.84033,1.84075,1.84016,1.84052,3164119988.0
2006-06-20 06:00:00,1.84059,1.84093,1.83999,1.8405,2988700006.0
2006-06-20 07:00:00,1.84069,1.84412,1.84,1.84373,3574149991.0
2006-06-20 08:00:00,1.84369,1.84514,1.84262,1.84451,3730199999.0
2006-06-20 09:00:00,1.84438,1.84563,1.84348,1.84434,3678799991.0
2006-06-20 10:00:00,1.84428,1.84458,1.84241,1.84388,3980599978.0
2006-06-20 11:00:00,1.84398,1.84407,1.84001,1.84007,4093399987.0
2006-06-20 12:00:00,1.84018,1.84144,1.83979,1.84037,3783850004.0
2006-06-20 13:00:00,1.84031,1.8411,1.83934,1.83984,3740650000.0
2006-06-20 14:00:00,1.83981,1.84166,1.83482,1.8416,4265349999.0
2006-06-20 15:00:00,1.84161,1.8429,1.84014,1.84281,4263396976.0
2006-06-20 16:00:00,1.84287,1.84325,1.84119,1.84143,3882746989.0
2006-06-20 17:00:00,1.84146,1.84228,1.83944,1.83953,3296219994.0
2006-06-20 18:00:00,1.83955,1.84324,1.83952,1.84305,33075266988.0
2006-06-20 19:00:00,1.84313,1.84554,1.84313,1.84353,17412850013.0
2006-06-20 20:00:00,1.84351,1.8439,1.84192,1.84218,16324999975.0
2006-06-20 21:00:00,1.84222,1.84282,1.842,1.84204,8685119997.0
2006-06-20 22:00:00,1.84208,1.84212,1.84122,1.84159,5845199989.0
2006-06-20 23:00:00,1.8415,1.8425,1.84135,1.84188,3139239987.0
2006-06-21 00:00:00,1.84183,1.84295,1.84183,1.8428,2122999996.0
2006-06-21 01:00:00,1.84278,1.84472,1.84278,1.84456,3364999996.0
2006-06-21 02:00:00,1.84457,1.84487,1.84419,1.8445,3378999987.0
2006-06-21 03:00:00,1.84457,1.84565,1.84413,1.84531,3122669998.0
2006-06-21 04:00:00,1.84528,1.84667,1.84524,1.84658,3237800006.0
2006-06-21 05:00:00,1.84667,1.84705,1.84535,1.84571,2934399994.0
2006-06-21 06:00:00,1.84576,1.84646,1.84522,1.84588,3851100013.0
2006-06-21 07:00:00,1.84599,1.8462,1.84517,1.84527,3503299997.0
2006-06-21 08:00:00,1.84527,1.84587,1.84475,1.84537,3650099993.0
2006-06-21 09:00:00,1.84537,1.84575,1.84454,1.84521,3678889981.0
2006-06-21 10:00:00,1.84518,1.84574,1.8423,1.84346,4122849995.0
2006-06-21 11:00:00,1.84344,1.84521,1.84221,1.8429,4066149984.0
2006-06-21 12:00:00,1.84297,1.843,1.84076,1.84138,3872349988.0
2006-06-21 13:00:00,1.84143,1.84203,1.84079,1.84203,4220800000.0
2006-06-21 14:00:00,1.84213,1.84325,1.84079,1.84321,3917100004.0
2006-06-21 15:00:00,1.84326,1.84497,1.84195,1.84261,3954249987.0
2006-06-21 16:00:00,1.8427,1.84393,1.8422,1.84336,4079099994.0
2006-06-21 17:00:00,1.84335,1.84581,1.84201,1.84565,3943500001.0
2006-06-21 18:00:00,1.8456,1.84571,1.84416,1.84475,33370056966.0
2006-06-21 19:00:00,1.8448,1.8461,1.84472,1.8453,17370246981.0
2006-06-21 20:00:00,1.84525,1.8459,1.84358,1.8437,16174549998.0
2006-06-21 21:00:00,1.8437,1.84524,1.84364,1.84465,8802350003.0
2006-06-21 22:00:00,1.84467,1.84512,1.8438,1.84441,5940500005.0
2006-06-21 23:00:00,1.8444,1.84596,1.84425,1.84533,3352400000.0
2006-06-22 00:00:00,1.84532,1.84561,1.84462,1.8447,2361400000.0
2006-06-22 01:00:00,1.84461,1.84606,1.8443,1.84606,3048186984.0
2006-06-22 02:00:00,1.84588,1.84593,1.8441,1.84451,3013050001.0
2006-06-22 03:00:00,1.8446,1.84511,1.84445,1.84497,3239599999.0
2006-06-22 04:00:00,1.845,1.84506,1.84428,1.84448,3148239999.0
2006-06-22 05:00:00,1.8445,1.84652,1.8444,1.8463,2481599993.0
2006-06-22 06:00:00,1.84631,1.84661,1.8458,1.84591,2960146982.0
2006-06-22 07:00:00,1.84605,1.84617,1.844,1.84454,2995500003.0
2006-06-22 08:00:00,1.84458,1.84645,1.84443,1.84622,3582100003.0
2006-06-22 09:00:00,1.84602,1.84602,1.84117,1.8414,4116099997.0
2006-06-22 10:00:00,1.84138,1.84181,1.83895,1.83932,3793499991.0
2006-06-22 11:00:00,1.83935,1.84001,1.83793,1.8389,4491749996.0
2006-06-22 12:00:00,1.83891,1.83919,1.83044,1.83212,3971869995.0
2006-06-22 13:00:00,1.83217,1.83234,1.83007,1.83215,4170699990.0
2006-06-22 14:00:00,1.83213,1.83213,1.82875,1.8303,3905199990.0
2006-06-22 15:00:00,1.83037,1.83065,1.82684,1.8277,4301599999.0
2006-06-22 16:00:00,1.82767,1.82942,1.82618,1.82846,4081050002.0
2006-06-22 17:00:00,1.82836,1.83113,1.8275,1.82922,3551850000.0
2006-06-22 18:00:00,1.82923,1.83058,1.82685,1.82744,33092239976.0
2006-06-22 19:00:00,1.82746,1.82904,1.82677,1.82783,17224397000.0
2006-06-22 20:00:00,1.8278,1.82874,1.82725,1.82798,15810870006.0
2006-06-22 21:00:00,1.82795,1.82811,1.82736,1.8277,8573299984.0
2006-06-22 22:00:00,1.82774,1.82845,1.8274,1.8277,6137919996.0
2006-06-22 23:00:00,1.8276,1.82906,1.82745,1.82771,3342850000.0
2006-06-23 00:00:00,1.82766,1.828,1.82692,1.8279,2738419992.0
2006-06-23 01:00:00,1.82791,1.82818,1.82745,1.8277,2466900000.0
2006-06-23 02:00:00,1.82779,1.82936,1.82747,1.82863,3584619996.0
2006-06-23 03:00:00,1.82874,1.82905,1.82689,1.82721,3131069996.0
2006-06-23 04:00:00,1.8272,1.82843,1.82716,1.82832,2912000004.0
2006-06-23 05:00:00,1.8283,1.8288,1.82795,1.82825,3076149998.0
2006-06-23 06:00:00,1.8283,1.82899,1.82795,1.82855,3036600008.0
2006-06-23 07:00:00,1.8287,1.8294,1.82814,1.82875,3026900006.0
2006-06-23 08:00:00,1.82888,1.83095,1.82831,1.82838,3648199995.0
2006-06-23 09:00:00,1.82847,1.82917,1.82612,1.827,4118300003.0
2006-06-23 10:00:00,1.82702,1.82714,1.82317,1.82355,3776749997.0
2006-06-23 11:00:00,1.8235,1.82495,1.82237,1.82282,3987400002.0
2006-06-23 12:00:00,1.82282,1.82336,1.82117,1.82211,3966269991.0
2006-06-23 13:00:00,1.82211,1.82211,1.81749,1.81823,3842849997.0
2006-06-23 14:00:00,1.81835,1.81854,1.81293,1.81541,3935149988.0
2006-06-23 15:00:00,1.81545,1.81907,1.81545,1.81832,3888400003.0
2006-06-23 16:00:00,1.81832,1.82109,1.81797,1.81896,3862000008.0
2006-06-23 17:00:00,1.819,1.82106,1.81868,1.81999,3948050009.0
2006-06-23 18:00:00,1.82002,1.82141,1.81997,1.82007,33394076977.0
2006-06-23 19:00:00,1.82009,1.82079,1.81896,1.81918,17747670015.0
2006-06-23 20:00:00,1.8192,1.81933,1.81832,1.81895,15930999979.0
2006-06-23 21:00:00,1.81895,1.81908,1.81753,1.8179,8491299986.0
2006-06-23 22:00:00,1.81795,1.81814,1.81705,1.8172,5622069991.0
2006-06-26 00:00:00,1.8185,1.8197,1.8175,1.8192,1180900000.0
2006-06-26 01:00:00,1.8191,1.8201,1.8186,1.82,1156800000.0
2006-06-26 02:00:00,1.8199,1.82013,1.81871,1.81986,3585650008.0
2006-06-26 03:00:00,1.81992,1.82042,1.81924,1.8201,3155899997.0
2006-06-26 04:00:00,1.8201,1.82017,1.81936,1.81993,3063800006.0
2006-06-26 05:00:00,1.81992,1.81992,1.81846,1.81846,3027500006.0
2006-06-26 06:00:00,1.81852,1.81909,1.81841,1.81875,3072399992.0
2006-06-26 07:00:00,1.8189,1.81935,1.81847,1.81933,3041169995.0
2006-06-26 08:00:00,1.81937,1.81959,1.81718,1.81937,3846120008.0
2006-06-26 09:00:00,1.81939,1.82408,1.81939,1.82259,4195000007.0
2006-06-26 10:00:00,1.82256,1.8243,1.8206,1.82076,3775599994.0
2006-06-26 11:00:00,1.82071,1.82213,1.81842,1.81912,4227749990.0
2006-06-26 12:00:00,1.81982,1.82222,1.81925,1.82142,3928746995.0
2006-06-26 13:00:00,1.82134,1.82185,1.8185,1.81991,3996600008.0
2006-06-26 14:00:00,1.81988,1.82183,1.81891,1.82119,3748799994.0
2006-06-26 15:00:00,1.82121,1.82167,1.81886,1.81886,3818946991.0
2006-06-26 16:00:00,1.81836,1.81914,1.81698,1.81786,4521897007.0
2006-06-26 17:00:00,1.81772,1.81915,1.81613,1.81852,3595199996.0
2006-06-26 18:00:00,1.81849,1.82108,1.81846,1.82066,33302116957.0
2006-06-26 19:00:00,1.82073,1.82404,1.82073,1.82338,17315259977.0
2006-06-26 20:00:00,1.82328,1.82417,1.82297,1.8233,15673750007.0
2006-06-26 21:00:00,1.82322,1.82346,1.82204,1.82288,8976943980.0
2006-06-26 22:00:00,1.82292,1.82365,1.82259,1.8232,5655649985.0
2006-06-26 23:00:00,1.823,1.82476,1.82278,1.82299,3388949990.0
2006-06-27 00:00:00,1.82301,1.82345,1.82259,1.82295,2322099998.0
2006-06-27 01:00:00,1.82296,1.82534,1.82296,1.82516,2996200006.0
2006-06-27 02:00:00,1.82521,1.82584,1.82438,1.82523,3324500003.0
2006-06-27 03:00:00,1.82517,1.82603,1.82414,1.82508,2910000000.0
2006-06-27 04:00:00,1.82505,1.82573,1.82477,1.82542,3177400000.0
2006-06-27 05:00:00,1.82546,1.82591,1.82449,1.82454,2594350004.0
2006-06-27 06:00:00,1.82462,1.82487,1.82321,1.82424,3126599996.0
2006-06-27 07:00:00,1.82443,1.82529,1.82346,1.82349,3452739981.0
2006-06-27 08:00:00,1.82348,1.82385,1.82215,1.82236,3752750002.0
2006-06-27 09:00:00,1.82236,1.82463,1.82116,1.82313,4170316989.0
2006-06-27 10:00:00,1.82346,1.82461,1.8207,1.82293,3887899992.0
2006-06-27 11:00:00,1.82289,1.82289,1.82103,1.8217,4166300000.0
2006-06-27 12:00:00,1.82171,1.8219,1.81901,1.82095,4117739994.0
2006-06-27 13:00:00,1.82092,1.82135,1.81847,1.81992,3794850009.0
2006-06-27 14:00:00,1.81991,1.8228,1.81852,1.82169,3892770011.0
2006-06-27 15:00:00,1.82153,1.82347,1.82103,1.82289,3761496992.0
2006-06-27 16:00:00,1.8225,1.82611,1.82152,1.82353,4187699985.0
2006-06-27 17:00:00,1.8234,1.82489,1.8229,1.82349,3530619986.0
2006-06-27 18:00:00,1.82335,1.82365,1.82211,1.82305,33123819921.0
2006-06-27 19:00:00,1.82307,1.8232,1.82164,1.82228,17121969986.0
2006-06-27 20:00:00,1.82223,1.82289,1.82215,1.82259,15747700006.0
2006-06-27 21:00:00,1.82255,1.82318,1.82225,1.82225,8442969988.0
2006-06-27 22:00:00,1.82225,1.82228,1.82095,1.821,5780949991.0
2006-06-27 23:00:00,1.82095,1.82255,1.82059,1.82074,3325200006.0
2006-06-28 00:00:00,1.82065,1.82105,1.82009,1.82047,2929949998.0
2006-06-28 01:00:00,1.82044,1.82157,1.82028,1.82095,2971200007.0
2006-06-28 02:00:00,1.82095,1.82252,1.8209,1.82184,3390700005.0
2006-06-28 03:00:00,1.82178,1.82298,1.82163,1.82291,3037616996.0
2006-06-28 04:00:00,1.82292,1.82384,1.82254,1.82345,3013796998.0
2006-06-28 05:00:00,1.8234,1.8234,1.82214,1.82233,3063769988.0
2006-06-28 06:00:00,1.82243,1.82286,1.82234,1.82234,2919799987.0
2006-06-28 07:00:00,1.82248,1.82292,1.82219,1.82253,3014400006.0
2006-06-28 08:00:00,1.82246,1.82253,1.81992,1.82008,3765399997.0
2006-06-28 09:00:00,1.82004,1.82004,1.81664,1.81788,3970950007.0
2006-06-28 10:00:00,1.81799,1.81913,1.81588,1.81856,3609320003.0
2006-06-28 11:00:00,1.81861,1.81934,1.81773,1.81926,3978050009.0
2006-06-28 12:00:00,1.81892,1.82203,1.8187,1.82096,3766699997.0
2006-06-28 13:00:00,1.82122,1.82186,1.8206,1.82066,3725900005.0
2006-06-28 14:00:00,1.82064,1.82093,1.8179,1.81863,3628749999.0
2006-06-28 15:00:00,1.81867,1.82007,1.81798,1.81901,3845369991.0
2006-06-28 16:00:00,1.81903,1.81913,1.81434,1.81621,4038800005.0
2006-06-28 17:00:00,1.8161,1.81747,1.81488,1.81548,3898799990.0
2006-06-28 18:00:00,1.81561,1.81802,1.81527,1.81723,32867316993.0
2006-06-28 19:00:00,1.81732,1.8177,1.81667,1.81753,17609869985.0
2006-06-28 20:00:00,1.81754,1.81842,1.81652,1.81838,16158969987.0
2006-06-28 21:00:00,1.81836,1.819,1.81779,1.81788,9371649978.0
2006-06-28 22:00:00,1.8179,1.81854,1.81753,1.8183,6025499981.0
2006-06-28 23:00:00,1.81825,1.81946,1.81791,1.81805,3310649996.0
2006-06-29 00:00:00,1.81796,1.81796,1.817,1.81738,3016699988.0
2006-06-29 01:00:00,1.81738,1.81748,1.81648,1.8172,3468299988.0
2006-06-29 02:00:00,1.81714,1.81785,1.81662,1.81708,3433599992.0
2006-06-29 03:00:00,1.81707,1.81721,1.81561,1.81576,2883770013.0
2006-06-29 04:00:00,1.81564,1.81707,1.81564,1.81698,3281249996.0
2006-06-29 05:00:00,1.81697,1.81707,1.81625,1.8165,2910399993.0
2006-06-29 06:00:00,1.81655,1.81711,1.81638,1.81685,2527099991.0
2006-06-29 07:00:00,1.81702,1.81803,1.81683,1.81795,3149569995.0
2006-06-29 08:00:00,1.81785,1.81802,1.81576,1.81621,3591399992.0
2006-06-29 09:00:00,1.81618,1.81769,1.81519,1.81593,3699499987.0
2006-06-29 10:00:00,1.81581,1.81621,1.8139,1.81503,4124899987.0
2006-06-29 11:00:00,1.81502,1.81594,1.81117,1.812,4429349993.0
2006-06-29 12:00:00,1.81208,1.8135,1.8115,1.81206,4049299990.0
2006-06-29 13:00:00,1.81221,1.81238,1.81035,1.81204,4068169992.0
2006-06-29 14:00:00,1.8121,1.81526,1.81197,1.81455,3742250001.0
2006-06-29 15:00:00,1.81448,1.81477,1.81235,1.81245,4184996982.0
2006-06-29 16:00:00,1.81238,1.81403,1.81209,1.81257,4174199994.0
2006-06-29 17:00:00,1.81253,1.81324,1.80974,1.81028,4215099995.0
2006-06-29 18:00:00,1.81047,1.81137,1.80959,1.81043,33578919967.0
2006-06-29 19:00:00,1.81047,1.81155,1.80901,1.81018,16456646979.0
2006-06-29 20:00:00,1.81018,1.82953,1.80759,1.82942,16208170014.0
2006-06-29 21:00:00,1.82937,1.82964,1.8256,1.82611,8967369991.0
2006-06-29 22:00:00,1.82622,1.82768,1.82563,1.82735,5785819988.0
2006-06-29 23:00:00,1.82715,1.82836,1.82612,1.8271,3699909994.0
2006-06-30 00:00:00,1.8271,1.82783,1.82695,1.82783,2671299997.0
2006-06-30 01:00:00,1.82781,1.82803,1.8272,1.82729,2707549990.0
2006-06-30 02:00:00,1.82733,1.82865,1.82695,1.82848,3136200003.0
2006-06-30 03:00:00,1.82855,1.83416,1.82842,1.83292,3500749993.0
2006-06-30 04:00:00,1.83301,1.83331,1.83125,1.83125,3073750001.0
2006-06-30 05:00:00,1.83118,1.83402,1.83099,1.83238,3011450006.0
2006-06-30 06:00:00,1.83241,1.83346,1.83217,1.83295,3206699999.0
2006-06-30 07:00:00,1.83304,1.83636,1.83302,1.83543,4052199994.0
2006-06-30 08:00:00,1.83571,1.836,1.83143,1.83231,4246899999.0
2006-06-30 09:00:00,1.83228,1.83275,1.83039,1.83056,3797146992.0
2006-06-30 10:00:00,1.83045,1.83364,1.83016,1.83285,3833099998.0
2006-06-30 11:00:00,1.83283,1.83424,1.83256,1.83311,4263919991.0
2006-06-30 12:00:00,1.83312,1.83515,1.83248,1.83418,3639170001.0
2006-06-30 13:00:00,1.83432,1.83655,1.83345,1.83597,4084899994.0
2006-06-30 14:00:00,1.8362,1.84414,1.83503,1.84293,3878899993.0
2006-06-30 15:00:00,1.84292,1.84547,1.84292,1.8453,3719840002.0
2006-06-30 16:00:00,1.84553,1.84956,1.84339,1.84923,3904946993.0
2006-06-30 17:00:00,1.84922,1.84925,1.84682,1.84856,4046399989.0
2006-06-30 18:00:00,1.84871,1.84871,1.8464,1.84661,33873666959.0
2006-06-30 19:00:00,1.84657,1.84723,1.84609,1.84683,17602520026.0
2006-06-30 20:00:00,1.8468,1.84868,1.84674,1.84721,15785749983.0
2006-06-30 21:00:00,1.84718,1.84943,1.84699,1.84882,8794569987.0
2006-06-30 22:00:00,1.84897,1.84935,1.84761,1.8478,6186399992.0
2006-07-03 00:00:00,1.8473,1.8475,1.8467,1.8472,1990800000.0
2006-07-03 01:00:00,1.8471,1.8476,1.8462,1.8474,2275200000.0
2006-07-03 02:00:00,1.84728,1.84791,1.84592,1.84682,3304200007.0
2006-07-03 03:00:00,1.84682,1.84687,1.84395,1.84498,3159399995.0
2006-07-03 04:00:00,1.84495,1.8464,1.8449,1.84603,2849569997.0
2006-07-03 05:00:00,1.84605,1.84642,1.84567,1.84625,2494199995.0
2006-07-03 06:00:00,1.8463,1.84638,1.84535,1.84535,2840499991.0
2006-07-03 07:00:00,1.8455,1.84608,1.84479,1.84548,3719869993.0
2006-07-03 08:00:00,1.84557,1.84859,1.8454,1.84662,3710599996.0
2006-07-03 09:00:00,1.84668,1.84668,1.84357,1.84473,3874350011.0
2006-07-03 10:00:00,1.84451,1.84529,1.8426,1.84459,3600999987.0
2006-07-03 11:00:00,1.84452,1.84545,1.843,1.84413,3763499998.0
2006-07-03 12:00:00,1.84413,1.84525,1.84237,1.84399,4052546992.0
2006-07-03 13:00:00,1.84402,1.84481,1.84335,1.84404,4122599996.0
2006-07-03 14:00:00,1.84407,1.84472,1.84255,1.84323,3787100006.0
2006-07-03 15:00:00,1.84318,1.84411,1.84186,1.84245,4166999998.0
2006-07-03 16:00:00,1.84302,1.84673,1.84302,1.84402,4223969998.0
2006-07-03 17:00:00,1.8439,1.84428,1.83848,1.84048,4087920002.0
2006-07-03 18:00:00,1.84051,1.8432,1.83859,1.83983,32488663986.0
2006-07-03 19:00:00,1.83984,1.8423,1.83969,1.84204,17334393965.0
2006-07-03 20:00:00,1.842,1.84213,1.84126,1.84151,16189739989.0
2006-07-03 21:00:00,1.8415,1.8429,1.8414,1.84282,9053097003.0
2006-07-03 22:00:00,1.84289,1.843,1.84155,1.8418,5632199998.0
2006-07-03 23:00:00,1.84175,1.84221,1.8412,1.8414,2871549996.0
2006-07-04 00:00:00,1.84148,1.84209,1.84117,1.84177,2794099998.0
2006-07-04 01:00:00,1.84175,1.8428,1.8417,1.84274,3067999997.0
2006-07-04 02:00:00,1.84271,1.84427,1.84235,1.84387,3230717003.0
2006-07-04 03:00:00,1.84392,1.84468,1.8437,1.84461,2970000000.0
2006-07-04 04:00:00,1.84455,1.84461,1.84326,1.84342,2938749998.0
2006-07-04 05:00:00,1.8434,1.84422,1.84325,1.8438,2852899995.0
2006-07-04 06:00:00,1.84385,1.84433,1.84367,1.8437,2668699995.0
2006-07-04 07:00:00,1.84385,1.84429,1.8436,1.84398,2841447003.0
2006-07-04 08:00:00,1.84387,1.84593,1.84377,1.84464,3573899993.0
2006-07-04 09:00:00,1.84456,1.84527,1.8422,1.84345,3724099993.0
2006-07-04 10:00:00,1.8434,1.84689,1.84315,1.84661,3652920001.0
2006-07-04 11:00:00,1.84643,1.84679,1.84539,1.84544,4040399999.0
2006-07-04 12:00:00,1.84541,1.84617,1.84503,1.84512,3484349993.0
2006-07-04 13:00:00,1.84521,1.84547,1.8438,1.84497,3653000002.0
2006-07-04 14:00:00,1.84503,1.84723,1.84503,1.84636,4172200020.0
2006-07-04 15:00:00,1.84631,1.8478,1.84579,1.84703,3478919994.0
2006-07-04 16:00:00,1.84708,1.84708,1.84442,1.84655,4106399990.0
2006-07-04 17:00:00,1.84639,1.84657,1.84419,1.84601,3507969994.0
2006-07-04 18:00:00,1.84603,1.84623,1.84506,1.84584,32976196942.0
2006-07-04 19:00:00,1.84585,1.84699,1.84569,1.84683,17390726986.0
2006-07-04 20:00:00,1.84678,1.84713,1.84629,1.84652,16749313992.0
2006-07-04 21:00:00,1.84655,1.84688,1.84539,1.84548,9009420011.0
2006-07-04 22:00:00,1.84554,1.84661,1.8447,1.8454,6044449970.0
2006-07-04 23:00:00,1.8452,1.84589,1.84356,1.84389,3578846986.0
2006-07-05 00:00:00,1.84393,1.84531,1.84251,1.84443,3081069993.0
2006-07-05 01:00:00,1.84447,1.84461,1.84257,1.84315,3152350002.0
2006-07-05 02:00:00,1.84327,1.84355,1.84272,1.84298,2956399996.0
2006-07-05 03:00:00,1.84312,1.84358,1.84236,1.84268,3278649994.0
2006-07-05 04:00:00,1.84265,1.84346,1.84244,1.84322,2925850002.0
2006-07-05 05:00:00,1.84319,1.84384,1.84258,1.84365,3061399992.0
2006-07-05 06:00:00,1.84366,1.84603,1.84341,1.84551,2847549998.0
2006-07-05 07:00:00,1.84565,1.84807,1.84535,1.84719,3600700001.0
2006-07-05 08:00:00,1.84714,1.84844,1.84347,1.84347,3687549992.0
2006-07-05 09:00:00,1.84332,1.84412,1.84035,1.84125,3871300008.0
2006-07-05 10:00:00,1.84125,1.84378,1.8405,1.84235,3694699994.0
2006-07-05 11:00:00,1.84222,1.84438,1.84087,1.84353,4246670005.0
2006-07-05 12:00:00,1.84352,1.8464,1.84351,1.84561,3534899986.0
2006-07-05 13:00:00,1.84567,1.84716,1.84543,1.84577,3941370004.0
2006-07-05 14:00:00,1.84582,1.84599,1.83793,1.8386,3700149996.0
2006-07-05 15:00:00,1.83852,1.83921,1.83443,1.83547,4012900001.0
2006-07-05 16:00:00,1.83546,1.83546,1.83246,1.83311,4378900001.0
2006-07-05 17:00:00,1.833,1.83489,1.833,1.83383,3789600012.0
2006-07-05 18:00:00,1.83391,1.83483,1.83385,1.8342,32950569990.0
2006-07-05 19:00:00,1.83425,1.83556,1.83415,1.83456,17031816974.0
2006-07-05 20:00:00,1.83455,1.83572,1.83452,1.83488,16261746967.0
2006-07-05 21:00:00,1.83486,1.83513,1.8341,1.83435,9360119998.0
2006-07-05 22:00:00,1.83443,1.83506,1.8339,1.8341,5940299993.0
2006-07-05 23:00:00,1.83405,1.83406,1.83336,1.834,3119550005.0
2006-07-06 00:00:00,1.83402,1.83546,1.83402,1.83515,2842299999.0
2006-07-06 01:00:00,1.83513,1.8358,1.83482,1.83498,2889999992.0
2006-07-06 02:00:00,1.83513,1.83559,1.83414,1.83414,2969497001.0
2006-07-06 03:00:00,1.83417,1.83509,1.83392,1.83475,3016900004.0
2006-07-06 04:00:00,1.83471,1.83551,1.8346,1.83513,3055599997.0
2006-07-06 05:00:00,1.83523,1.83566,1.83508,1.8353,2800300004.0
2006-07-06 06:00:00,1.83535,1.83557,1.83445,1.83471,3125399993.0
2006-07-06 07:00:00,1.8348,1.83547,1.83442,1.83523,3234799995.0
2006-07-06 08:00:00,1.83522,1.83706,1.83503,1.83607,3844900006.0
2006-07-06 09:00:00,1.83593,1.83623,1.83461,1.83513,3840149993.0
2006-07-06 10:00:00,1.83507,1.83524,1.83338,1.83392,3793900002.0
2006-07-06 11:00:00,1.83389,1.83552,1.83378,1.83495,3933669985.0
2006-07-06 12:00:00,1.83486,1.83592,1.83396,1.83582,3488199997.0
2006-07-06 13:00:00,1.83585,1.8362,1.83326,1.83608,4021849990.0
2006-07-06 14:00:00,1.83614,1.83941,1.83455,1.83709,3922796978.0
2006-07-06 15:00:00,1.83674,1.83855,1.8342,1.83742,4007749993.0
2006-07-06 16:00:00,1.83736,1.84061,1.83616,1.83628,4123200000.0
2006-07-06 17:00:00,1.83617,1.83907,1.83605,1.83722,3481849987.0
2006-07-06 18:00:00,1.83724,1.83724,1.83615,1.83644,33676169967.0
2006-07-06 19:00:00,1.83644,1.83759,1.83642,1.83738,17282899983.0
2006-07-06 20:00:00,1.8374,1.83852,1.8367,1.83708,16534089985.0
2006-07-06 21:00:00,1.83713,1.83715,1.83658,1.83685,8723169999.0
2006-07-06 22:00:00,1.83689,1.83714,1.83533,1.83685,5797069990.0
2006-07-06 23:00:00,1.83665,1.83737,1.83559,1.83701,3092899995.0
2006-07-07 00:00:00,1.83706,1.83725,1.83687,1.837,2161500006.0
2006-07-07 01:00:00,1.837,1.83735,1.83675,1.83709,2680470007.0
2006-07-07 02:00:00,1.83712,1.83718,1.83582,1.83606,3053700004.0
2006-07-07 03:00:00,1.83625,1.83724,1.83622,1.83686,2331399992.0
2006-07-07 04:00:00,1.83685,1.8376,1.83677,1.83688,2705099989.0
2006-07-07 05:00:00,1.83682,1.83717,1.83644,1.8365,2496820001.0
2006-07-07 06:00:00,1.83655,1.83698,1.83623,1.83623,3190169995.0
2006-07-07 07:00:00,1.83642,1.83644,1.83527,1.83559,3079299990.0
2006-07-07 08:00:00,1.83553,1.83677,1.8355,1.83659,3583920005.0
2006-07-07 09:00:00,1.83658,1.83838,1.8359,1.83832,3560999995.0
2006-07-07 10:00:00,1.83827,1.83883,1.83702,1.8381,3768399992.0
2006-07-07 11:00:00,1.8381,1.84141,1.83781,1.84057,4035746998.0
2006-07-07 12:00:00,1.84056,1.84225,1.84002,1.84115,3664499992.0
2006-07-07 13:00:00,1.8413,1.84183,1.83926,1.83942,3776719987.0
2006-07-07 14:00:00,1.83939,1.85365,1.839,1.84933,3846550003.0
2006-07-07 15:00:00,1.84946,1.85187,1.84895,1.85101,4527969999.0
2006-07-07 16:00:00,1.85112,1.85305,1.8504,1.85064,4182099987.0
2006-07-07 17:00:00,1.8506,1.85133,1.84858,1.85096,3795900001.0
2006-07-07 18:00:00,1.85088,1.8523,1.85061,1.85137,32460413983.0
2006-07-07 19:00:00,1.85138,1.85288,1.85118,1.8526,17010249978.0
2006-07-07 20:00:00,1.85258,1.85263,1.85095,1.8511,15568350000.0
2006-07-07 21:00:00,1.85114,1.85189,1.85068,1.85135,9148469989.0
2006-07-07 22:00:00,1.85139,1.85161,1.85024,1.8506,5629419981.0
2006-07-10 00:00:00,1.8501,1.8502,1.8494,1.8495,1312000000.0
2006-07-10 01:00:00,1.8494,1.8503,1.8494,1.85,1148000000.0
2006-07-10 02:00:00,1.85001,1.85001,1.84708,1.84922,3570369995.0
2006-07-10 03:00:00,1.84931,1.85098,1.84924,1.85063,3333599990.0
2006-07-10 04:00:00,1.85058,1.85064,1.84829,1.84968,3160200001.0
2006-07-10 05:00:00,1.84977,1.8508,1.84965,1.84974,2896449982.0
2006-07-10 06:00:00,1.84982,1.84995,1.84899,1.84929,2868599991.0
2006-07-10 07:00:00,1.84949,1.84996,1.84882,1.84891,2914596987.0
2006-07-10 08:00:00,1.84879,1.85068,1.84822,1.84901,3741699980.0
2006-07-10 09:00:00,1.84898,1.85194,1.84895,1.85008,3548599990.0
2006-07-10 10:00:00,1.85012,1.85098,1.84838,1.84897,4041949988.0
2006-07-10 11:00:00,1.84893,1.84914,1.84288,1.84352,4301799997.0
2006-07-10 12:00:00,1.84361,1.84543,1.84309,1.8433,3824199986.0
2006-07-10 13:00:00,1.84333,1.8435,1.84123,1.84233,3563599997.0
2006-07-10 14:00:00,1.84237,1.84288,1.83898,1.84005,3594050010.0
2006-07-10 15:00:00,1.84005,1.84056,1.83679,1.83719,4002449992.0
2006-07-10 16:00:00,1.8371,1.84086,1.8371,1.84086,4265596991.0
2006-07-10 17:00:00,1.84076,1.84229,1.83993,1.84147,3576250000.0
2006-07-10 18:00:00,1.84156,1.84304,1.84059,1.84169,33014769972.0
2006-07-10 19:00:00,1.84169,1.84203,1.84027,1.84041,17595869989.0
2006-07-10 20:00:00,1.84042,1.84165,1.84005,1.84052,15805449989.0
2006-07-10 21:00:00,1.84048,1.8418,1.84033,1.84135,8829696995.0
2006-07-10 22:00:00,1.8414,1.84183,1.84025,1.84055,5398250003.0
2006-07-10 23:00:00,1.84035,1.84205,1.83966,1.84202,3238350008.0
2006-07-11 00:00:00,1.84196,1.84263,1.8417,1.84252,2646499997.0
2006-07-11 01:00:00,1.84245,1.84281,1.84165,1.8422,2851500005.0
2006-07-11 02:00:00,1.84225,1.84361,1.84219,1.84333,3093949997.0
2006-07-11 03:00:00,1.84332,1.84427,1.84301,1.84418,3163519994.0
2006-07-11 04:00:00,1.84418,1.84422,1.84342,1.84383,2426220007.0
2006-07-11 05:00:00,1.84385,1.84385,1.84273,1.84313,2671000004.0
2006-07-11 06:00:00,1.84315,1.84358,1.84265,1.8429,2731890003.0
2006-07-11 07:00:00,1.84305,1.84335,1.84211,1.84245,2731099997.0
2006-07-11 08:00:00,1.84236,1.8426,1.83853,1.83856,3932900007.0
2006-07-11 09:00:00,1.8388,1.84296,1.8388,1.84239,3933699996.0
2006-07-11 10:00:00,1.84232,1.8444,1.83919,1.84062,3848996995.0
2006-07-11 11:00:00,1.84082,1.84192,1.83656,1.8381,3739899999.0
2006-07-11 12:00:00,1.83821,1.83916,1.83723,1.83895,3791199993.0
2006-07-11 13:00:00,1.83894,1.84066,1.83853,1.83892,3918546993.0
2006-07-11 14:00:00,1.83897,1.8415,1.83882,1.84007,3618549998.0
2006-07-11 15:00:00,1.84007,1.84322,1.83753,1.84086,4109100004.0
2006-07-11 16:00:00,1.8409,1.84252,1.84021,1.84252,4525890007.0
2006-07-11 17:00:00,1.84248,1.84307,1.841,1.84275,3611846996.0
2006-07-11 18:00:00,1.84282,1.84314,1.84129,1.84129,33179899940.0
2006-07-11 19:00:00,1.84129,1.84456,1.84116,1.84363,16904369981.0
2006-07-11 20:00:00,1.84357,1.8468,1.8434,1.84593,15668549994.0
2006-07-11 21:00:00,1.84591,1.84682,1.84556,1.84635,8615309977.0
2006-07-11 22:00:00,1.84639,1.84711,1.84593,1.8461,6192499977.0
2006-07-11 23:00:00,1.84605,1.84618,1.8438,1.84432,2872799994.0
2006-07-12 00:00:00,1.84428,1.84545,1.84412,1.84445,2813950009.0
2006-07-12 01:00:00,1.84443,1.8451,1.84421,1.84455,2780499997.0
2006-07-12 02:00:00,1.84458,1.84548,1.844,1.84533,3328749990.0
2006-07-12 03:00:00,1.84542,1.84546,1.8443,1.84445,2868100003.0
2006-07-12 04:00:00,1.84447,1.84508,1.8439,1.84432,3142699992.0
2006-07-12 05:00:00,1.84431,1.8451,1.8441,1.8448,2393949988.0
2006-07-12 06:00:00,1.84482,1.8456,1.84462,1.8451,3133099997.0
2006-07-12 07:00:00,1.84509,1.84555,1.84408,1.84498,2927146992.0
2006-07-12 08:00:00,1.84492,1.84763,1.84491,1.84625,3353500006.0
2006-07-12 09:00:00,1.84618,1.84759,1.84552,1.84658,3746549995.0
2006-07-12 10:00:00,1.84638,1.84649,1.84169,1.84418,3787999988.0
2006-07-12 11:00:00,1.84417,1.84553,1.84366,1.84439,4383099996.0
2006-07-12 12:00:00,1.84438,1.84671,1.8422,1.84291,4003199999.0
2006-07-12 13:00:00,1.84295,1.84297,1.83839,1.83915,3950949986.0
2006-07-12 14:00:00,1.83914,1.84035,1.83245,1.83674,3642396996.0
2006-07-12 15:00:00,1.83672,1.83672,1.83385,1.83495,4083199998.0
2006-07-12 16:00:00,1.83486,1.83486,1.83109,1.83208,4078099996.0
2006-07-12 17:00:00,1.83198,1.8346,1.83195,1.83439,3887499996.0
2006-07-12 18:00:00,1.83432,1.83503,1.8334,1.83372,33387289951.0
2006-07-12 19:00:00,1.83373,1.8343,1.83212,1.83303,17496119990.0
2006-07-12 20:00:00,1.83301,1.8332,1.83179,1.83262,16031150014.0
2006-07-12 21:00:00,1.83258,1.83405,1.83258,1.8337,9538169974.0
2006-07-12 22:00:00,1.83371,1.8345,1.83342,1.83445,5570070006.0
2006-07-12 23:00:00,1.8344,1.83468,1.83376,1.834,3239400000.0
2006-07-13 00:00:00,1.83398,1.83455,1.83375,1.83445,2465000001.0
2006-07-13 01:00:00,1.83441,1.83481,1.83287,1.83318,3048449991.0
2006-07-13 02:00:00,1.83331,1.83446,1.83303,1.83426,3223099992.0
2006-07-13 03:00:00,1.83437,1.83623,1.83421,1.83615,2884900009.0
2006-07-13 04:00:00,1.83622,1.83687,1.83525,1.83555,3233746990.0
2006-07-13 05:00:00,1.83563,1.83594,1.83465,1.8358,2939849992.0
2006-07-13 06:00:00,1.83585,1.83593,1.83436,1.83459,2986050000.0
2006-07-13 07:00:00,1.83469,1.83609,1.83466,1.83551,3456499988.0
2006-07-13 08:00:00,1.83543,1.83543,1.83307,1.8352,3614499991.0
2006-07-13 09:00:00,1.83534,1.83957,1.83514,1.83904,4057293986.0
2006-07-13 10:00:00,1.83898,1.84109,1.83832,1.83997,3865749989.0
2006-07-13 11:00:00,1.84005,1.84164,1.83892,1.83942,4290499988.0
2006-07-13 12:00:00,1.83942,1.83982,1.83693,1.83893,3678899988.0
2006-07-13 13:00:00,1.83899,1.84044,1.8384,1.83972,4024100006.0
2006-07-13 14:00:00,1.83975,1.84385,1.83974,1.84218,3621700003.0
2006-07-13 15:00:00,1.84218,1.84466,1.84184,1.84337,4281999995.0
2006-07-13 16:00:00,1.84342,1.84656,1.84193,1.84262,4317549992.0
2006-07-13 17:00:00,1.8424,1.84281,1.83878,1.84007,3780449999.0
2006-07-13 18:00:00,1.84008,1.84138,1.83957,1.8405,33204437007.0
2006-07-13 19:00:00,1.84055,1.84298,1.84055,1.84141,16439069990.0
2006-07-13 20:00:00,1.84135,1.84451,1.84108,1.84394,16243950012.0
2006-07-13 21:00:00,1.84393,1.84444,1.84287,1.84296,8574899972.0
2006-07-13 22:00:00,1.84306,1.84372,1.84263,1.84345,6011250003.0
2006-07-13 23:00:00,1.84325,1.84408,1.8415,1.84291,3134000011.0
2006-07-14 00:00:00,1.84331,1.8445,1.84299,1.84397,2742399999.0
2006-07-14 01:00:00,1.84391,1.84408,1.8428,1.8431,2964969993.0
2006-07-14 02:00:00,1.84314,1.84317,1.84026,1.8406,3740599991.0
2006-07-14 03:00:00,1.84062,1.84176,1.83877,1.84073,3303670002.0
2006-07-14 04:00:00,1.84074,1.84133,1.84014,1.84048,2924699995.0
2006-07-14 05:00:00,1.84055,1.84185,1.83997,1.8413,3144970000.0
2006-07-14 06:00:00,1.84131,1.84221,1.84004,1.8405,3602949992.0
2006-07-14 07:00:00,1.84065,1.84143,1.83981,1.84101,3136599994.0
2006-07-14 08:00:00,1.84088,1.84124,1.83548,1.83735,3853250002.0
2006-07-14 09:00:00,1.83731,1.84043,1.836,1.84026,3358399992.0
2006-07-14 10:00:00,1.83998,1.84048,1.8379,1.83992,3660199986.0
2006-07-14 11:00:00,1.83988,1.84112,1.83895,1.84019,4140999989.0
2006-07-14 12:00:00,1.84018,1.84293,1.84003,1.84098,3842450006.0
2006-07-14 13:00:00,1.84107,1.84276,1.84096,1.84229,4213800003.0
2006-07-14 14:00:00,1.84231,1.84476,1.83641,1.83959,3808946985.0
2006-07-14 15:00:00,1.83958,1.83967,1.8344,1.83445,4248419983.0
2006-07-14 16:00:00,1.83458,1.83598,1.83376,1.8343,3799299999.0
2006-07-14 17:00:00,1.83426,1.8367,1.83423,1.83589,3762049999.0
2006-07-14 18:00:00,1.83594,1.83669,1.83555,1.83612,34182009966.0
2006-07-14 19:00:00,1.83609,1.83804,1.83607,1.83718,16986886993.0
2006-07-14 20:00:00,1.83717,1.83881,1.83675,1.8381,15226696963.0
2006-07-14 21:00:00,1.83808,1.83845,1.83719,1.8374,8528900006.0
2006-07-14 22:00:00,1.83744,1.83848,1.83703,1.83785,5522149988.0
2006-07-17 00:00:00,1.8377,1.8387,1.8374,1.8385,1015200000.0
2006-07-17 01:00:00,1.8386,1.8386,1.8375,1.8378,1212600000.0
2006-07-17 02:00:00,1.83767,1.83809,1.83701,1.8378,2951099998.0
2006-07-17 03:00:00,1.83787,1.83792,1.83688,1.83706,2523000001.0
2006-07-17 04:00:00,1.83708,1.83712,1.83566,1.83613,3105699998.0
2006-07-17 05:00:00,1.83622,1.83662,1.8359,1.83606,2382699992.0
2006-07-17 06:00:00,1.83612,1.8363,1.83534,1.8354,3013549994.0
2006-07-17 07:00:00,1.83555,1.83683,1.8353,1.83608,3282846997.0
2006-07-17 08:00:00,1.83597,1.83757,1.8354,1.8362,3637440002.0
2006-07-17 09:00:00,1.83624,1.83657,1.83327,1.83335,3342669998.0
2006-07-17 10:00:00,1.8328,1.8328,1.8228,1.82287,4146549994.0
2006-07-17 11:00:00,1.82274,1.82339,1.81983,1.8203,4079499996.0
2006-07-17 12:00:00,1.82022,1.82178,1.81928,1.81945,3800099995.0
2006-07-17 13:00:00,1.81939,1.8211,1.81888,1.82065,3785446995.0
2006-07-17 14:00:00,1.8207,1.82293,1.81893,1.81985,3463549991.0
2006-07-17 15:00:00,1.81989,1.8209,1.81753,1.82087,4033849991.0
2006-07-17 16:00:00,1.82091,1.82137,1.81832,1.81925,4066519985.0
2006-07-17 17:00:00,1.81935,1.8203,1.81871,1.81995,3931249982.0
2006-07-17 18:00:00,1.82005,1.82064,1.81935,1.81941,33387516968.0
2006-07-17 19:00:00,1.81947,1.81981,1.81845,1.81912,16957596985.0
2006-07-17 20:00:00,1.81905,1.81947,1.81842,1.81904,15787299989.0
2006-07-17 21:00:00,1.81906,1.81944,1.81803,1.81855,9284719984.0
2006-07-17 22:00:00,1.81856,1.81887,1.81783,1.81798,5548199988.0
2006-07-17 23:00:00,1.8179,1.81944,1.81775,1.8193,3371049998.0
2006-07-18 00:00:00,1.81918,1.81927,1.8179,1.8192,2625149997.0
2006-07-18 01:00:00,1.81907,1.82011,1.81882,1.81985,2962849993.0
2006-07-18 02:00:00,1.81988,1.8204,1.81849,1.81857,2686446991.0
2006-07-18 03:00:00,1.81861,1.82005,1.81816,1.81995,2953596992.0
2006-07-18 04:00:00,1.81988,1.82077,1.81977,1.82023,3052499995.0
2006-07-18 05:00:00,1.82025,1.82078,1.8193,1.81995,2688099992.0
2006-07-18 06:00:00,1.82,1.82026,1.8194,1.81955,2711700001.0
2006-07-18 07:00:00,1.8197,1.81999,1.81945,1.81962,3038550003.0
2006-07-18 08:00:00,1.8196,1.82152,1.81954,1.82098,3888799992.0
2006-07-18 09:00:00,1.82106,1.82304,1.81957,1.82215,4111449997.0
2006-07-18 10:00:00,1.82211,1.82558,1.82116,1.82437,3822499993.0
2006-07-18 11:00:00,1.82374,1.82618,1.82233,1.82511,4518650009.0
2006-07-18 12:00:00,1.825,1.83058,1.82486,1.82825,3403500009.0
2006-07-18 13:00:00,1.82818,1.83014,1.82723,1.82733,3677399991.0
2006-07-18 14:00:00,1.82744,1.8315,1.82238,1.82942,3902149993.0
2006-07-18 15:00:00,1.82936,1.83273,1.82801,1.82906,4185600004.0
2006-07-18 16:00:00,1.82906,1.82906,1.8239,1.8255,4419699999.0
2006-07-18 17:00:00,1.82545,1.8288,1.82524,1.82669,3227739999.0
2006-07-18 18:00:00,1.82663,1.82752,1.82438,1.82486,33281496969.0
2006-07-18 19:00:00,1.82487,1.82727,1.82487,1.82511,17023199997.0
2006-07-18 20:00:00,1.82505,1.82662,1.82439,1.82642,16369369988.0
2006-07-18 21:00:00,1.82647,1.82685,1.82593,1.82647,9521799996.0
2006-07-18 22:00:00,1.82652,1.82656,1.82517,1.82595,5792989998.0
2006-07-18 23:00:00,1.8259,1.82641,1.82535,1.82633,3411200003.0
2006-07-19 00:00:00,1.82632,1.82642,1.82484,1.8251,2499599996.0
2006-07-19 01:00:00,1.82508,1.82519,1.82411,1.82489,3001299998.0
2006-07-19 02:00:00,1.82486,1.82486,1.82313,1.82387,3170699998.0
2006-07-19 03:00:00,1.82387,1.82517,1.8238,1.82505,2959799995.0
2006-07-19 04:00:00,1.82498,1.82621,1.82477,1.82615,2561699996.0
2006-07-19 05:00:00,1.82617,1.8266,1.82587,1.82627,2827049989.0
2006-07-19 06:00:00,1.8263,1.82661,1.82536,1.82536,2662820000.0
2006-07-19 07:00:00,1.82546,1.82552,1.82465,1.82514,3185700002.0
2006-07-19 08:00:00,1.82503,1.82739,1.82389,1.82699,3649647001.0
2006-07-19 09:00:00,1.82698,1.82819,1.82422,1.82622,3986816988.0
2006-07-19 10:00:00,1.82615,1.82894,1.8246,1.82777,3888396996.0
2006-07-19 11:00:00,1.82783,1.82955,1.82739,1.82865,4138650004.0
2006-07-19 12:00:00,1.82864,1.82887,1.82647,1.82798,3653800012.0
2006-07-19 13:00:00,1.82802,1.82802,1.82645,1.82695,4229700001.0
2006-07-19 14:00:00,1.82697,1.82778,1.82051,1.82378,3708399981.0
2006-07-19 15:00:00,1.82388,1.82785,1.82353,1.82708,4258850003.0
2006-07-19 16:00:00,1.82678,1.8396,1.8261,1.83948,4244450010.0
2006-07-19 17:00:00,1.83925,1.83938,1.83607,1.83728,3949650010.0
2006-07-19 18:00:00,1.83733,1.8426,1.83699,1.84218,32758043958.0
2006-07-19 19:00:00,1.84214,1.84364,1.84131,1.84338,17283099996.0
2006-07-19 20:00:00,1.84334,1.84393,1.84245,1.84292,16164393976.0
2006-07-19 21:00:00,1.84287,1.84356,1.84243,1.84314,8923699973.0
2006-07-19 22:00:00,1.84316,1.8432,1.8412,1.84165,5721550006.0
2006-07-19 23:00:00,1.8416,1.84273,1.84128,1.84197,2824999999.0
2006-07-20 00:00:00,1.84194,1.84265,1.84172,1.84255,2602700003.0
2006-07-20 01:00:00,1.84254,1.84263,1.84135,1.84217,3089749988.0
2006-07-20 02:00:00,1.84223,1.8433,1.84206,1.84277,3041199999.0
2006-07-20 03:00:00,1.84271,1.84695,1.84271,1.84563,3440699999.0
2006-07-20 04:00:00,1.84558,1.84564,1.84458,1.84475,2936199996.0
2006-07-20 05:00:00,1.8448,1.84527,1.8446,1.84505,2856300000.0
2006-07-20 06:00:00,1.8451,1.84518,1.84392,1.84422,3166700001.0
2006-07-20 07:00:00,1.84437,1.84488,1.84329,1.84357,3110149990.0
2006-07-20 08:00:00,1.84355,1.84507,1.84254,1.84425,3874600001.0
2006-07-20 09:00:00,1.84422,1.84569,1.84294,1.84542,3703739992.0
2006-07-20 10:00:00,1.84555,1.84724,1.84179,1.84715,3707000002.0
2006-07-20 11:00:00,1.84722,1.8474,1.84544,1.84551,4030549996.0
2006-07-20 12:00:00,1.8456,1.84904,1.8456,1.84873,3958200002.0
2006-07-20 13:00:00,1.84874,1.85163,1.8486,1.85124,4124900004.0
2006-07-20 14:00:00,1.85127,1.85148,1.84893,1.84941,3497749994.0
2006-07-20 15:00:00,1.84936,1.85026,1.84745,1.84745,3991100003.0
2006-07-20 16:00:00,1.84722,1.85138,1.84718,1.85081,4249899996.0
2006-07-20 17:00:00,1.85089,1.85102,1.84844,1.84889,3678099995.0
2006-07-20 18:00:00,1.84884,1.8505,1.84748,1.84808,32593769994.0
2006-07-20 19:00:00,1.84822,1.84917,1.84822,1.84856,17096499996.0
2006-07-20 20:00:00,1.84859,1.851,1.84859,1.84959,16757816974.0
2006-07-20 21:00:00,1.84963,1.84974,1.84758,1.84784,8793936986.0
2006-07-20 22:00:00,1.8479,1.84869,1.84785,1.84835,5996299994.0
2006-07-20 23:00:00,1.8483,1.84834,1.8475,1.84823,3897399994.0
2006-07-21 00:00:00,1.84823,1.84916,1.84795,1.8487,2530800001.0
2006-07-21 01:00:00,1.84873,1.849,1.84767,1.8479,3111949987.0
2006-07-21 02:00:00,1.84793,1.84795,1.84672,1.84758,3318849990.0
2006-07-21 03:00:00,1.84768,1.84805,1.84745,1.84791,2419700002.0
2006-07-21 04:00:00,1.84795,1.8496,1.8478,1.84912,2800849999.0
2006-07-21 05:00:00,1.84908,1.8491,1.84836,1.84885,2862300001.0
2006-07-21 06:00:00,1.8489,1.84926,1.84867,1.84899,2504000004.0
2006-07-21 07:00:00,1.84915,1.84933,1.8474,1.84762,2913749997.0
2006-07-21 08:00:00,1.84758,1.85113,1.84708,1.85041,3895720014.0
2006-07-21 09:00:00,1.85045,1.8551,1.85038,1.85352,3772049991.0
2006-07-21 10:00:00,1.85348,1.85527,1.85311,1.85405,3837300012.0
2006-07-21 11:00:00,1.85403,1.85488,1.85325,1.85478,4574999996.0
2006-07-21 12:00:00,1.8548,1.8578,1.85386,1.85754,4032619984.0
2006-07-21 13:00:00,1.85772,1.85842,1.85552,1.85581,3695449995.0
2006-07-21 14:00:00,1.8559,1.85841,1.85574,1.85801,3520800000.0
2006-07-21 15:00:00,1.85795,1.85885,1.85626,1.85797,3834069999.0
2006-07-21 16:00:00,1.85798,1.85964,1.8575,1.85913,4324599994.0
2006-07-21 17:00:00,1.85893,1.85958,1.85712,1.85815,3714999997.0
2006-07-21 18:00:00,1.85805,1.85832,1.85675,1.85705,32702739975.0
2006-07-21 19:00:00,1.85705,1.85901,1.85702,1.85836,17082669986.0
2006-07-21 20:00:00,1.85835,1.85901,1.85758,1.85865,16281549999.0
2006-07-21 21:00:00,1.85867,1.85915,1.85851,1.85865,8857069999.0
2006-07-21 22:00:00,1.85872,1.85885,1.85773,1.85825,5824516999.0
2006-07-24 00:00:00,1.8591,1.8595,1.8588,1.8594,991200000.0
2006-07-24 01:00:00,1.8595,1.8596,1.8588,1.859,778800000.0
2006-07-24 02:00:00,1.8586,1.8586,1.8544,1.85463,3416099986.0
2006-07-24 03:00:00,1.85467,1.85513,1.85255,1.85378,2962200002.0
2006-07-24 04:00:00,1.85375,1.85459,1.85365,1.85429,3121249989.0
2006-07-24 05:00:00,1.8543,1.85446,1.8538,1.8539,2658100006.0
2006-07-24 06:00:00,1.85395,1.85443,1.85385,1.85422,2531069997.0
2006-07-24 07:00:00,1.85433,1.85433,1.85027,1.85264,3188499999.0
2006-07-24 08:00:00,1.85249,1.85261,1.85127,1.85147,3658746978.0
2006-07-24 09:00:00,1.8516,1.85214,1.848,1.84895,3395649988.0
2006-07-24 10:00:00,1.84897,1.85159,1.8488,1.85153,3796570011.0
2006-07-24 11:00:00,1.85157,1.85392,1.85042,1.8525,4333300010.0
2006-07-24 12:00:00,1.85245,1.85305,1.85131,1.85215,3637399997.0
2006-07-24 13:00:00,1.85222,1.85346,1.8521,1.85227,3921299988.0
2006-07-24 14:00:00,1.85236,1.85495,1.85226,1.85367,3963850008.0
2006-07-24 15:00:00,1.85363,1.85376,1.85179,1.85272,3889549997.0
2006-07-24 16:00:00,1.85272,1.85273,1.84932,1.84998,4077199998.0
2006-07-24 17:00:00,1.84994,1.85025,1.84851,1.84881,3821799994.0
2006-07-24 18:00:00,1.84887,1.84977,1.84832,1.84947,32934386983.0
2006-07-24 19:00:00,1.84953,1.84968,1.84843,1.84918,16707820020.0
2006-07-24 20:00:00,1.84915,1.85034,1.84839,1.84957,15895119988.0
2006-07-24 21:00:00,1.84966,1.85051,1.84952,1.85023,8686467000.0
2006-07-24 22:00:00,1.85029,1.8509,1.84985,1.85085,6001499993.0
2006-07-24 23:00:00,1.8508,1.85188,1.85045,1.85065,3365249993.0
2006-07-25 00:00:00,1.85062,1.85114,1.84898,1.84908,2625500001.0
2006-07-25 01:00:00,1.8491,1.84958,1.84847,1.84897,3136799993.0
2006-07-25 02:00:00,1.849,1.84954,1.8446,1.84556,3369820001.0
2006-07-25 03:00:00,1.84562,1.84611,1.84427,1.84593,3081499987.0
2006-07-25 04:00:00,1.84584,1.84584,1.84462,1.84556,2937050001.0
2006-07-25 05:00:00,1.8456,1.8462,1.84551,1.846,2769819988.0
2006-07-25 06:00:00,1.8461,1.84863,1.84602,1.84737,3093070002.0
2006-07-25 07:00:00,1.84758,1.85141,1.84757,1.85123,3297799994.0
2006-07-25 08:00:00,1.85115,1.8533,1.85079,1.85138,3708700003.0
2006-07-25 09:00:00,1.85128,1.85145,1.84886,1.8499,3905749995.0
2006-07-25 10:00:00,1.84994,1.85121,1.84827,1.84998,3798950012.0
2006-07-25 11:00:00,1.85003,1.85082,1.84942,1.8508,3942846983.0
2006-07-25 12:00:00,1.8508,1.8516,1.8504,1.85085,3635046993.0
2006-07-25 13:00:00,1.85093,1.85126,1.8494,1.84942,4182199997.0
2006-07-25 14:00:00,1.8495,1.85109,1.84893,1.85079,3780370005.0
2006-07-25 15:00:00,1.85076,1.85242,1.84965,1.85208,3928850002.0
2006-07-25 16:00:00,1.85055,1.85074,1.84527,1.84688,4105899999.0
2006-07-25 17:00:00,1.84681,1.84705,1.83992,1.84017,3794400002.0
2006-07-25 18:00:00,1.84019,1.84085,1.83837,1.8403,32744019989.0
2006-07-25 19:00:00,1.84039,1.84072,1.83872,1.83903,17679349999.0
2006-07-25 20:00:00,1.83901,1.84001,1.83887,1.8399,16073699980.0
2006-07-25 21:00:00,1.83991,1.8402,1.83915,1.83915,9042139975.0
2006-07-25 22:00:00,1.83919,1.83957,1.83885,1.83905,6148899985.0
2006-07-25 23:00:00,1.839,1.84004,1.83857,1.83955,3017200002.0
2006-07-26 00:00:00,1.83979,1.84058,1.83961,1.8405,2471850001.0
2006-07-26 01:00:00,1.84046,1.84112,1.84015,1.8406,2888299994.0
2006-07-26 02:00:00,1.84063,1.84095,1.83984,1.84005,3249200004.0
2006-07-26 03:00:00,1.84012,1.84134,1.83992,1.84108,3193299985.0
2006-07-26 04:00:00,1.84098,1.84145,1.84092,1.84113,3251099987.0
2006-07-26 05:00:00,1.84115,1.84121,1.84075,1.8411,2598700007.0
2006-07-26 06:00:00,1.84115,1.84156,1.84063,1.8413,2575999996.0
2006-07-26 07:00:00,1.84145,1.84224,1.84068,1.84081,3379050001.0
2006-07-26 08:00:00,1.84072,1.84174,1.83926,1.84125,4088900009.0
2006-07-26 09:00:00,1.8412,1.84216,1.839,1.83924,4016149998.0
2006-07-26 10:00:00,1.83905,1.84106,1.83904,1.83975,4145419996.0
2006-07-26 11:00:00,1.8398,1.8409,1.83951,1.84008,4217269995.0
2006-07-26 12:00:00,1.84013,1.84067,1.83957,1.84048,3751299999.0
2006-07-26 13:00:00,1.84053,1.84106,1.83934,1.83988,3720869994.0
2006-07-26 14:00:00,1.83991,1.84347,1.83972,1.8425,3731900005.0
2006-07-26 15:00:00,1.84249,1.84383,1.84187,1.84353,4187550006.0
2006-07-26 16:00:00,1.84372,1.84718,1.84292,1.84673,3807800014.0
2006-07-26 17:00:00,1.84665,1.84711,1.84539,1.847,3869399999.0
2006-07-26 18:00:00,1.8471,1.85055,1.84683,1.84997,33193519963.0
2006-07-26 19:00:00,1.85,1.85075,1.8491,1.8502,17419549992.0
2006-07-26 20:00:00,1.8502,1.85494,1.8502,1.85327,16239499993.0
2006-07-26 21:00:00,1.85325,1.85397,1.85183,1.85311,9046869999.0
2006-07-26 22:00:00,1.85315,1.85447,1.85312,1.85386,5710549988.0
2006-07-26 23:00:00,1.8538,1.85483,1.85328,1.85373,3527899990.0
2006-07-27 00:00:00,1.85367,1.85455,1.85337,1.8539,2689500000.0
2006-07-27 01:00:00,1.8539,1.85445,1.85315,1.85344,2921899994.0
2006-07-27 02:00:00,1.85344,1.85481,1.85312,1.85407,3361539998.0
2006-07-27 03:00:00,1.8541,1.85419,1.85333,1.85369,2806700002.0
2006-07-27 04:00:00,1.85365,1.85373,1.85287,1.85287,2647899998.0
2006-07-27 05:00:00,1.85282,1.85364,1.85248,1.8535,2494749999.0
2006-07-27 06:00:00,1.85355,1.85473,1.85334,1.85437,3178999995.0
2006-07-27 07:00:00,1.85455,1.85738,1.85395,1.85719,2957209991.0
2006-07-27 08:00:00,1.85722,1.85743,1.85546,1.85713,3349450008.0
2006-07-27 09:00:00,1.85727,1.85899,1.85697,1.85867,3630900000.0
2006-07-27 10:00:00,1.85865,1.86069,1.85844,1.85973,3962550004.0
2006-07-27 11:00:00,1.85991,1.86191,1.85887,1.8607,4508599994.0
2006-07-27 12:00:00,1.86073,1.86361,1.86038,1.86281,4163669999.0
2006-07-27 13:00:00,1.86307,1.86309,1.86182,1.86182,3987599990.0
2006-07-27 14:00:00,1.86171,1.86178,1.85567,1.86115,4039946989.0
2006-07-27 15:00:00,1.86117,1.86731,1.8611,1.86441,4246569998.0
2006-07-27 16:00:00,1.86374,1.86638,1.86289,1.86419,4305690005.0
2006-07-27 17:00:00,1.86412,1.86415,1.86147,1.86222,3710499988.0
2006-07-27 18:00:00,1.86235,1.86351,1.86159,1.86193,33368536953.0
2006-07-27 19:00:00,1.86191,1.86214,1.85972,1.85985,17575689998.0
2006-07-27 20:00:00,1.85976,1.85982,1.85489,1.85693,15689100019.0
2006-07-27 21:00:00,1.857,1.858,1.85681,1.85715,8735216984.0
2006-07-27 22:00:00,1.85722,1.85836,1.85652,1.857,5670149994.0
2006-07-27 23:00:00,1.85695,1.85786,1.8568,1.85783,3149599993.0
2006-07-28 00:00:00,1.85783,1.85827,1.85731,1.85744,2431049988.0
2006-07-28 01:00:00,1.85745,1.85753,1.85511,1.8562,2724100005.0
2006-07-28 02:00:00,1.85621,1.85659,1.85507,1.85518,3115699994.0
2006-07-28 03:00:00,1.8553,1.85593,1.85433,1.85508,3216319992.0
2006-07-28 04:00:00,1.855,1.85643,1.85487,1.85642,2796049997.0
2006-07-28 05:00:00,1.85643,1.85824,1.8561,1.85781,2842749994.0
2006-07-28 06:00:00,1.85788,1.85816,1.85712,1.8574,2645149995.0
2006-07-28 07:00:00,1.85754,1.85837,1.85687,1.8583,3643469991.0
2006-07-28 08:00:00,1.85824,1.85949,1.85794,1.85869,3894299994.0
2006-07-28 09:00:00,1.85861,1.86021,1.8581,1.85937,3338299998.0
2006-07-28 10:00:00,1.85946,1.85962,1.85728,1.85861,3759400001.0
2006-07-28 11:00:00,1.85859,1.86168,1.85855,1.86087,4372249999.0
2006-07-28 12:00:00,1.86083,1.86087,1.85706,1.85708,3847949992.0
2006-07-28 13:00:00,1.85709,1.85715,1.85509,1.85538,3826250007.0
2006-07-28 14:00:00,1.85532,1.86525,1.85004,1.86399,3906319994.0
2006-07-28 15:00:00,1.86401,1.86632,1.86346,1.86364,4224499986.0
2006-07-28 16:00:00,1.86362,1.86601,1.86359,1.86537,4324250003.0
2006-07-28 17:00:00,1.86519,1.8658,1.86335,1.8642,3808749998.0
2006-07-28 18:00:00,1.86423,1.86494,1.86299,1.86389,32293484009.0
2006-07-28 19:00:00,1.86393,1.86521,1.8636,1.8646,16722116979.0
2006-07-28 20:00:00,1.86455,1.86476,1.86344,1.8638,15935964010.0
2006-07-28 21:00:00,1.86377,1.86405,1.86235,1.86259,8939570007.0
2006-07-28 22:00:00,1.86263,1.86347,1.86205,1.8633,5622919993.0
2006-07-31 00:00:00,1.8625,1.8626,1.8619,1.8621,1591200000.0
2006-07-31 01:00:00,1.8622,1.8643,1.8621,1.8642,1917600000.0
2006-07-31 02:00:00,1.86405,1.86409,1.86196,1.86268,3244499997.0
2006-07-31 03:00:00,1.86275,1.86292,1.86156,1.86181,3204150007.0
2006-07-31 04:00:00,1.86179,1.86352,1.86169,1.86339,2822750002.0
2006-07-31 05:00:00,1.86347,1.86559,1.86328,1.86558,3231599994.0
2006-07-31 06:00:00,1.86558,1.86561,1.86465,1.86485,2845099998.0
2006-07-31 07:00:00,1.86503,1.86535,1.864,1.86406,3600649997.0
2006-07-31 08:00:00,1.86403,1.86457,1.86256,1.86308,3669299993.0
2006-07-31 09:00:00,1.8631,1.86413,1.86239,1.86394,3649399990.0
2006-07-31 10:00:00,1.86385,1.86597,1.8638,1.86575,3711770001.0
2006-07-31 11:00:00,1.86571,1.86675,1.86456,1.86501,4316699998.0
2006-07-31 12:00:00,1.86509,1.86552,1.8631,1.86419,4098199985.0
2006-07-31 13:00:00,1.86412,1.86734,1.86397,1.86568,4088299989.0
2006-07-31 14:00:00,1.8657,1.86768,1.86466,1.86768,3944699983.0
2006-07-31 15:00:00,1.86794,1.86857,1.86563,1.8657,4104699997.0
2006-07-31 16:00:00,1.8652,1.8669,1.86406,1.86677,3909700000.0
2006-07-31 17:00:00,1.86673,1.86823,1.86545,1.86802,3616249999.0
2006-07-31 18:00:00,1.86808,1.86831,1.86727,1.86799,33230406985.0
2006-07-31 19:00:00,1.86793,1.86874,1.86757,1.86777,18230699968.0
2006-07-31 20:00:00,1.86777,1.86841,1.86694,1.86742,15500070002.0
2006-07-31 21:00:00,1.86741,1.86818,1.86737,1.86765,9059166994.0
2006-07-31 22:00:00,1.8677,1.86813,1.86715,1.8672,5809149998.0
2006-07-31 23:00:00,1.86715,1.86775,1.867,1.8673,2926550004.0
2006-08-01 00:00:00,1.86768,1.86774,1.86625,1.86754,2756869986.0
2006-08-01 01:00:00,1.86756,1.86794,1.86712,1.86735,2824250012.0
2006-08-01 02:00:00,1.8674,1.86792,1.86625,1.86645,3070699998.0
2006-08-01 03:00:00,1.8665,1.86788,1.8639,1.86423,3013869985.0
2006-08-01 04:00:00,1.8643,1.86624,1.8643,1.86572,2682520011.0
2006-08-01 05:00:00,1.8658,1.86583,1.86435,1.8644,2790599999.0
2006-08-01 06:00:00,1.86443,1.86491,1.86338,1.86338,3057146986.0
2006-08-01 07:00:00,1.86352,1.86435,1.86252,1.86386,3230669997.0
2006-08-01 08:00:00,1.86394,1.86489,1.86265,1.86422,4008999999.0
2006-08-01 09:00:00,1.86419,1.86603,1.86419,1.86558,3506399991.0
2006-08-01 10:00:00,1.86551,1.86796,1.86496,1.86621,3706989998.0
2006-08-01 11:00:00,1.86621,1.86655,1.86487,1.86557,4105300002.0
2006-08-01 12:00:00,1.86556,1.86741,1.8655,1.86735,3994369993.0
2006-08-01 13:00:00,1.86737,1.86783,1.86676,1.86702,3877919997.0
2006-08-01 14:00:00,1.86707,1.86838,1.8634,1.86453,3940099992.0
2006-08-01 15:00:00,1.86465,1.86844,1.86412,1.8676,3732500000.0
2006-08-01 16:00:00,1.86603,1.86761,1.86376,1.86732,3858000004.0
2006-08-01 17:00:00,1.86732,1.87088,1.86659,1.87085,4117869983.0
2006-08-01 18:00:00,1.87078,1.87531,1.87058,1.87509,32866583973.0
2006-08-01 19:00:00,1.87505,1.87567,1.8743,1.87448,16977316988.0
2006-08-01 20:00:00,1.87445,1.87623,1.87432,1.8757,16659150004.0
2006-08-01 21:00:00,1.87564,1.87618,1.87543,1.87574,9319899969.0
2006-08-01 22:00:00,1.87577,1.87619,1.87558,1.87605,5892750006.0
2006-08-01 23:00:00,1.876,1.87639,1.87553,1.87585,3155000000.0
2006-08-02 00:00:00,1.87582,1.87585,1.87522,1.8754,2383169997.0
2006-08-02 01:00:00,1.87538,1.87682,1.8752,1.87643,3107596984.0
2006-08-02 02:00:00,1.87651,1.87742,1.87618,1.87672,3376899993.0
2006-08-02 03:00:00,1.8767,1.87708,1.87608,1.87708,2608500012.0
2006-08-02 04:00:00,1.87701,1.87802,1.87635,1.87753,2986299993.0
2006-08-02 05:00:00,1.87756,1.87851,1.87736,1.87755,3286900002.0
2006-08-02 06:00:00,1.87753,1.87765,1.87586,1.87604,3522296982.0
2006-08-02 07:00:00,1.87609,1.87697,1.87587,1.87635,3274999993.0
2006-08-02 08:00:00,1.87632,1.87693,1.87451,1.87521,3559799991.0
2006-08-02 09:00:00,1.87524,1.87673,1.8748,1.8758,3824399997.0
2006-08-02 10:00:00,1.87573,1.87628,1.87446,1.87532,3547770006.0
2006-08-02 11:00:00,1.87537,1.87537,1.87305,1.87433,4145350004.0
2006-08-02 12:00:00,1.87429,1.87617,1.8742,1.87488,4045899998.0
2006-08-02 13:00:00,1.8749,1.87629,1.87457,1.87581,3994799994.0
2006-08-02 14:00:00,1.87602,1.87751,1.87419,1.87637,4550099985.0
2006-08-02 15:00:00,1.87628,1.8777,1.87506,1.87578,3922949996.0
2006-08-02 16:00:00,1.8758,1.8793,1.87567,1.8784,3800999994.0
2006-08-02 17:00:00,1.87835,1.87841,1.8743,1.87774,3452000003.0
2006-08-02 18:00:00,1.87779,1.87792,1.87544,1.87688,32375379964.0
2006-08-02 19:00:00,1.87687,1.87755,1.87623,1.87705,17907849958.0
2006-08-02 20:00:00,1.87701,1.87835,1.87675,1.87818,16373689963.0
2006-08-02 21:00:00,1.87815,1.87818,1.87571,1.87621,9468999992.0
2006-08-02 22:00:00,1.87626,1.87652,1.8754,1.87625,5471599986.0
2006-08-02 23:00:00,1.8762,1.87695,1.87562,1.87689,3817446994.0
2006-08-03 00:00:00,1.87688,1.87783,1.87672,1.8776,2741199994.0
2006-08-03 01:00:00,1.8776,1.87803,1.87692,1.87732,2817150000.0
2006-08-03 02:00:00,1.87731,1.87736,1.87416,1.87598,3430670009.0
2006-08-03 03:00:00,1.87599,1.87605,1.87363,1.87565,3248499996.0
2006-08-03 04:00:00,1.87555,1.87765,1.87543,1.8763,3491899995.0
2006-08-03 05:00:00,1.87645,1.87759,1.87557,1.87557,3033199986.0
2006-08-03 06:00:00,1.87553,1.87597,1.87458,1.87479,3029950000.0
2006-08-03 07:00:00,1.87492,1.87552,1.87415,1.8747,3594099995.0
2006-08-03 08:00:00,1.87459,1.87668,1.87419,1.87571,3622299988.0
2006-08-03 09:00:00,1.87557,1.87649,1.87403,1.87435,3752050003.0
2006-08-03 10:00:00,1.87427,1.87435,1.87143,1.87175,4091000012.0
2006-08-03 11:00:00,1.8717,1.87245,1.86989,1.87033,4348746994.0
2006-08-03 12:00:00,1.87034,1.87297,1.87024,1.87297,3652600012.0
2006-08-03 13:00:00,1.87545,1.88626,1.87517,1.88464,3783586982.0
2006-08-03 14:00:00,1.8846,1.8911,1.88445,1.8897,3911699995.0
2006-08-03 15:00:00,1.88954,1.89118,1.88554,1.88554,4390700002.0
2006-08-03 16:00:00,1.88732,1.89014,1.88603,1.8884,4522419998.0
2006-08-03 17:00:00,1.88803,1.88837,1.88392,1.88435,4055869988.0
2006-08-03 18:00:00,1.88443,1.88749,1.88426,1.88707,33491139964.0
2006-08-03 19:00:00,1.88702,1.88758,1.88615,1.88731,17439819978.0
2006-08-03 20:00:00,1.88731,1.88959,1.8873,1.8885,15791819976.0
2006-08-03 21:00:00,1.8884,1.88933,1.88786,1.88825,8671299993.0
2006-08-03 22:00:00,1.8883,1.88835,1.88668,1.88735,5725246977.0
2006-08-03 23:00:00,1.88715,1.88761,1.88675,1.88743,3586200001.0
2006-08-04 00:00:00,1.88748,1.88807,1.88655,1.88669,2860939993.0
2006-08-04 01:00:00,1.88666,1.88696,1.88546,1.88626,3242899992.0
2006-08-04 02:00:00,1.88628,1.8871,1.88568,1.88704,3260146987.0
2006-08-04 03:00:00,1.887,1.88842,1.88658,1.88808,3145149999.0
2006-08-04 04:00:00,1.88801,1.88803,1.88552,1.88598,2882369995.0
2006-08-04 05:00:00,1.886,1.8866,1.8858,1.88582,2849199990.0
2006-08-04 06:00:00,1.88583,1.88607,1.88515,1.88543,2969399998.0
2006-08-04 07:00:00,1.8856,1.88749,1.88537,1.8874,3141499992.0
2006-08-04 08:00:00,1.88734,1.88734,1.88573,1.88717,3476699997.0
2006-08-04 09:00:00,1.887,1.88948,1.88588,1.88778,3565749995.0
2006-08-04 10:00:00,1.88768,1.89242,1.88764,1.89155,4041419994.0
2006-08-04 11:00:00,1.89149,1.89192,1.8899,1.89093,4508139988.0
2006-08-04 12:00:00,1.89087,1.89216,1.8898,1.89016,3861999987.0
2006-08-04 13:00:00,1.89014,1.89173,1.88962,1.8911,3837850000.0
2006-08-04 14:00:00,1.89112,1.90729,1.88498,1.90688,3987700000.0
2006-08-04 15:00:00,1.90687,1.90986,1.90444,1.90919,3933699992.0
2006-08-04 16:00:00,1.9094,1.91255,1.90816,1.91035,4293100001.0
2006-08-04 17:00:00,1.91025,1.91025,1.90738,1.90937,3817599993.0
2006-08-04 18:00:00,1.90939,1.91099,1.90884,1.90892,33136897000.0
2006-08-04 19:00:00,1.90891,1.90967,1.90797,1.90832,17937649987.0
2006-08-04 20:00:00,1.90829,1.9091,1.90822,1.90856,16509069981.0
2006-08-04 21:00:00,1.90845,1.90863,1.90791,1.90794,8669720010.0
2006-08-04 22:00:00,1.90798,1.90829,1.90715,1.90755,5556219998.0
2006-08-07 00:00:00,1.9073,1.9076,1.9069,1.907,2785399962.0
2006-08-07 01:00:00,1.9071,1.9085,1.907,1.908,2712099963.0
2006-08-07 02:00:00,1.90783,1.90787,1.90603,1.90709,3451800000.0
2006-08-07 03:00:00,1.90707,1.90763,1.90615,1.90763,2507100007.0
2006-08-07 04:00:00,1.90757,1.90764,1.90622,1.90629,3039800002.0
2006-08-07 05:00:00,1.90625,1.90679,1.90592,1.906,3195346988.0
2006-08-07 06:00:00,1.90603,1.90616,1.90553,1.906,2940070000.0
2006-08-07 07:00:00,1.90619,1.90651,1.9055,1.90608,3181249996.0
2006-08-07 08:00:00,1.90607,1.90755,1.90497,1.90497,3068249997.0
2006-08-07 09:00:00,1.90473,1.90855,1.90446,1.90852,3741299986.0
2006-08-07 10:00:00,1.90847,1.90847,1.90607,1.90806,3997399982.0
2006-08-07 11:00:00,1.90813,1.90819,1.90526,1.9058,4016469999.0
2006-08-07 12:00:00,1.90583,1.90969,1.90546,1.90918,3703050002.0
2006-08-07 13:00:00,1.90921,1.90921,1.90721,1.9081,3942199978.0
2006-08-07 14:00:00,1.90809,1.91047,1.90639,1.91018,3925099997.0
2006-08-07 15:00:00,1.91012,1.91072,1.90882,1.90962,4072700006.0
2006-08-07 16:00:00,1.90966,1.9112,1.90877,1.90958,3995999999.0
2006-08-07 17:00:00,1.9096,1.91016,1.90862,1.90988,3816799999.0
2006-08-07 18:00:00,1.9097,1.91016,1.90788,1.90815,33135173947.0
2006-08-07 19:00:00,1.90818,1.9084,1.90526,1.90549,17518939989.0
2006-08-07 20:00:00,1.90535,1.90619,1.90468,1.90578,15795149995.0
2006-08-07 21:00:00,1.90577,1.90694,1.90555,1.90648,8558949993.0
2006-08-07 22:00:00,1.90646,1.90715,1.90617,1.90645,5710820017.0
2006-08-07 23:00:00,1.9064,1.90704,1.90376,1.90385,3089649984.0
2006-08-08 00:00:00,1.90387,1.90476,1.90379,1.90437,2978699995.0
2006-08-08 01:00:00,1.90435,1.9046,1.90392,1.90427,2851450001.0
2006-08-08 02:00:00,1.90428,1.9058,1.90386,1.9057,3249389998.0
2006-08-08 03:00:00,1.90567,1.90572,1.90398,1.90416,2577600007.0
2006-08-08 04:00:00,1.90416,1.90429,1.90371,1.90393,2903120004.0
2006-08-08 05:00:00,1.90395,1.90442,1.90307,1.90428,3010550000.0
2006-08-08 06:00:00,1.90437,1.90512,1.90387,1.9047,3156049996.0
2006-08-08 07:00:00,1.90485,1.90546,1.90414,1.90546,2874349994.0
2006-08-08 08:00:00,1.9054,1.90587,1.90454,1.90515,3624046989.0
2006-08-08 09:00:00,1.90517,1.90686,1.9048,1.90544,3667420014.0
2006-08-08 10:00:00,1.90552,1.9062,1.90486,1.9059,3767400006.0
2006-08-08 11:00:00,1.90583,1.90603,1.90492,1.90558,4283899988.0
2006-08-08 12:00:00,1.90557,1.9059,1.90468,1.90559,3969900003.0
2006-08-08 13:00:00,1.90557,1.90568,1.90491,1.90557,4155699998.0
2006-08-08 14:00:00,1.90558,1.90596,1.90443,1.90519,3906249995.0
2006-08-08 15:00:00,1.90519,1.90726,1.90494,1.90712,4443199996.0
2006-08-08 16:00:00,1.9074,1.90834,1.9066,1.90706,3995399996.0
2006-08-08 17:00:00,1.90693,1.90757,1.90532,1.90734,3799299996.0
2006-08-08 18:00:00,1.90743,1.9075,1.90582,1.90616,33805553953.0
2006-08-08 19:00:00,1.90617,1.90703,1.90577,1.90701,17028916988.0
2006-08-08 20:00:00,1.90697,1.91395,1.90427,1.90975,16128386970.0
2006-08-08 21:00:00,1.9098,1.90998,1.9061,1.90867,9378349996.0
2006-08-08 22:00:00,1.90883,1.90903,1.90641,1.9072,5791769969.0
2006-08-08 23:00:00,1.90715,1.90787,1.906,1.906,3485399996.0
2006-08-09 00:00:00,1.9057,1.90577,1.89755,1.89758,2833799988.0
2006-08-09 01:00:00,1.89762,1.90054,1.89762,1.89991,3354019995.0
2006-08-09 02:00:00,1.89989,1.90004,1.89699,1.89917,3563500008.0
2006-08-09 03:00:00,1.89919,1.89919,1.89785,1.89888,3180700007.0
2006-08-09 04:00:00,1.89883,1.89921,1.89851,1.89907,2945499995.0
2006-08-09 05:00:00,1.89917,1.90104,1.89893,1.9008,3013799997.0
2006-08-09 06:00:00,1.90085,1.90113,1.90025,1.90077,2939900001.0
2006-08-09 07:00:00,1.90098,1.9014,1.89955,1.90125,3564296986.0
2006-08-09 08:00:00,1.90129,1.90684,1.90129,1.90684,3425919992.0
2006-08-09 09:00:00,1.90716,1.90787,1.90542,1.90715,3000100001.0
2006-08-09 10:00:00,1.90715,1.91004,1.90553,1.90828,3567599987.0
2006-08-09 11:00:00,1.90825,1.90937,1.90483,1.9063,3726999993.0
2006-08-09 12:00:00,1.90624,1.91071,1.90465,1.90917,3862800000.0
2006-08-09 13:00:00,1.90908,1.90926,1.9072,1.9072,3649850002.0
2006-08-09 14:00:00,1.90723,1.90945,1.9066,1.90815,3322050000.0
2006-08-09 15:00:00,1.90813,1.90895,1.90736,1.90887,3616100001.0
2006-08-09 16:00:00,1.90897,1.91036,1.90806,1.90851,4046546996.0
2006-08-09 17:00:00,1.90832,1.90914,1.90726,1.90855,3612970002.0
2006-08-09 18:00:00,1.90855,1.90927,1.90766,1.90826,32750113957.0
2006-08-09 19:00:00,1.90828,1.90851,1.90661,1.90696,17328446981.0
2006-08-09 20:00:00,1.90686,1.90686,1.90408,1.90422,15498099965.0
2006-08-09 21:00:00,1.90418,1.90534,1.90418,1.90485,9138096973.0
2006-08-09 22:00:00,1.90488,1.90493,1.9037,1.90425,6105999993.0
2006-08-09 23:00:00,1.9042,1.90499,1.90387,1.90463,3414719988.0
2006-08-10 00:00:00,1.90462,1.90646,1.90389,1.90575,2873799993.0
2006-08-10 01:00:00,1.90559,1.90612,1.90436,1.90498,3138720000.0
2006-08-10 02:00:00,1.90497,1.90523,1.90426,1.90445,3820549995.0
2006-08-10 03:00:00,1.90447,1.90726,1.90432,1.9056,3132399999.0
2006-08-10 04:00:00,1.90548,1.90659,1.90545,1.90607,2980946993.0
2006-08-10 05:00:00,1.90608,1.90647,1.90582,1.906,2786150004.0
2006-08-10 06:00:00,1.90605,1.90645,1.90551,1.9057,3426146998.0
2006-08-10 07:00:00,1.90583,1.90642,1.90246,1.9031,3813899996.0
2006-08-10 08:00:00,1.90307,1.90843,1.90263,1.9074,3481449995.0
2006-08-10 09:00:00,1.90741,1.90853,1.89993,1.90045,3980499994.0
2006-08-10 10:00:00,1.90052,1.90245,1.8981,1.90147,4137399986.0
2006-08-10 11:00:00,1.90139,1.90436,1.90133,1.90252,3653369999.0
2006-08-10 12:00:00,1.90257,1.90275,1.90076,1.90111,3872600005.0
2006-08-10 13:00:00,1.90122,1.90378,1.90107,1.90285,3922870000.0
2006-08-10 14:00:00,1.9029,1.90447,1.89974,1.90129,3834700007.0
2006-08-10 15:00:00,1.9012,1.90277,1.89968,1.90042,3962299997.0
2006-08-10 16:00:00,1.90016,1.90055,1.89022,1.8914,4184299982.0
2006-08-10 17:00:00,1.89161,1.89165,1.88663,1.88843,3976499988.0
2006-08-10 18:00:00,1.88854,1.89057,1.88839,1.88922,34878649964.0
2006-08-10 19:00:00,1.88912,1.89148,1.88853,1.89141,17202669988.0
2006-08-10 20:00:00,1.89138,1.89371,1.89068,1.89353,16117699981.0
2006-08-10 21:00:00,1.89363,1.89442,1.89307,1.89345,8871900007.0
2006-08-10 22:00:00,1.8935,1.89356,1.89285,1.89315,5589099991.0
2006-08-10 23:00:00,1.8931,1.89385,1.89288,1.89345,3429099981.0
2006-08-11 00:00:00,1.89343,1.89446,1.89328,1.89385,2862599993.0
2006-08-11 01:00:00,1.89386,1.89463,1.89316,1.89352,2964099996.0
2006-08-11 02:00:00,1.8935,1.89433,1.89298,1.89398,3850000000.0
2006-08-11 03:00:00,1.89397,1.89404,1.89284,1.89308,3440999983.0
2006-08-11 04:00:00,1.89288,1.89401,1.89231,1.89366,3175769990.0
2006-08-11 05:00:00,1.89365,1.89365,1.89256,1.8931,3013149995.0
2006-08-11 06:00:00,1.89318,1.89411,1.89262,1.8939,3189096970.0
2006-08-11 07:00:00,1.89399,1.89507,1.89322,1.89393,2851499997.0
2006-08-11 08:00:00,1.89393,1.89405,1.88949,1.89106,3740969993.0
2006-08-11 09:00:00,1.89107,1.89493,1.891,1.89467,3489950000.0
2006-08-11 10:00:00,1.89466,1.89792,1.89407,1.89743,3919699989.0
2006-08-11 11:00:00,1.89745,1.89871,1.89544,1.89567,4191799996.0
2006-08-11 12:00:00,1.89559,1.89679,1.89493,1.89508,3684000004.0
2006-08-11 13:00:00,1.89502,1.89512,1.89359,1.89487,3661900007.0
2006-08-11 14:00:00,1.895,1.89597,1.88842,1.89028,4135999988.0
2006-08-11 15:00:00,1.89031,1.89561,1.88957,1.89459,3864246981.0
2006-08-11 16:00:00,1.8947,1.89793,1.8938,1.89654,3948019995.0
2006-08-11 17:00:00,1.89662,1.89662,1.89475,1.89475,3849750002.0
2006-08-11 18:00:00,1.89465,1.89465,1.89095,1.891,32913089962.0
2006-08-11 19:00:00,1.89097,1.89148,1.88974,1.88991,17334943969.0
2006-08-11 20:00:00,1.88985,1.89052,1.88907,1.88928,16067846972.0
2006-08-11 21:00:00,1.88925,1.89059,1.8892,1.89035,8949796988.0
2006-08-11 22:00:00,1.89042,1.89105,1.88985,1.88995,5207120007.0
2006-08-14 00:00:00,1.8896,1.892,1.8896,1.8918,1308300000.0
2006-08-14 01:00:00,1.8917,1.893,1.8915,1.8925,1201500000.0
2006-08-14 02:00:00,1.89233,1.89326,1.89142,1.89318,3093000002.0
2006-08-14 03:00:00,1.89336,1.89432,1.89278,1.89405,2633850006.0
2006-08-14 04:00:00,1.89408,1.89458,1.89355,1.89457,2787146992.0
2006-08-14 05:00:00,1.89467,1.89485,1.89392,1.8941,2575947007.0
2006-08-14 06:00:00,1.89415,1.89423,1.89314,1.8936,2546100004.0
2006-08-14 07:00:00,1.89375,1.89376,1.89293,1.89302,2790499994.0
2006-08-14 08:00:00,1.89305,1.89384,1.89176,1.89335,4016097001.0
2006-08-14 09:00:00,1.89337,1.8934,1.88909,1.89108,4052869997.0
2006-08-14 10:00:00,1.89103,1.89156,1.88637,1.88713,3937549982.0
2006-08-14 11:00:00,1.88715,1.88929,1.88676,1.8875,4302150004.0
2006-08-14 12:00:00,1.8875,1.88863,1.88663,1.8881,3947349995.0
2006-08-14 13:00:00,1.88827,1.88828,1.88578,1.88594,3858299981.0
2006-08-14 14:00:00,1.88604,1.88716,1.88407,1.88711,3931000009.0
2006-08-14 15:00:00,1.88717,1.89125,1.88717,1.88958,3995949990.0
2006-08-14 16:00:00,1.88972,1.89345,1.88956,1.89213,4099550002.0
2006-08-14 17:00:00,1.89205,1.89205,1.88928,1.88992,3722499989.0
2006-08-14 18:00:00,1.89002,1.89031,1.88838,1.8899,33095616979.0
2006-08-14 19:00:00,1.8899,1.89002,1.88758,1.88773,16783346971.0
2006-08-14 20:00:00,1.88761,1.88902,1.88711,1.88735,16180167000.0
2006-08-14 21:00:00,1.88741,1.88785,1.88703,1.88745,8848349988.0
2006-08-14 22:00:00,1.88749,1.88752,1.88648,1.88705,5354850006.0
2006-08-14 23:00:00,1.887,1.88878,1.88685,1.88872,3366799988.0
2006-08-15 00:00:00,1.88864,1.88923,1.88758,1.8879,2645000004.0
2006-08-15 01:00:00,1.8879,1.8886,1.8879,1.88829,2956949991.0
2006-08-15 02:00:00,1.88834,1.89054,1.88824,1.88899,3729599996.0
2006-08-15 03:00:00,1.8891,1.88984,1.88589,1.8885,2978900001.0
2006-08-15 04:00:00,1.88844,1.88993,1.88828,1.88938,3165969993.0
2006-08-15 05:00:00,1.8894,1.89112,1.88928,1.8901,2303950001.0
2006-08-15 06:00:00,1.89017,1.89088,1.88995,1.8901,2357500002.0
2006-08-15 07:00:00,1.89025,1.89291,1.8901,1.89168,3105870004.0
2006-08-15 08:00:00,1.89164,1.8921,1.88753,1.88836,3358899999.0
2006-08-15 09:00:00,1.8883,1.89158,1.88817,1.89143,3930099986.0
2006-08-15 10:00:00,1.89152,1.89152,1.88625,1.88679,3682199999.0
2006-08-15 11:00:00,1.8869,1.88904,1.88551,1.88784,4167249995.0
2006-08-15 12:00:00,1.88783,1.88802,1.88599,1.88672,3416699994.0
2006-08-15 13:00:00,1.88681,1.88801,1.8867,1.88783,3778949993.0
2006-08-15 14:00:00,1.8879,1.89554,1.88731,1.89426,4059899999.0
2006-08-15 15:00:00,1.89307,1.89756,1.88853,1.89659,3959699990.0
2006-08-15 16:00:00,1.89653,1.897,1.89514,1.89523,3782170000.0
2006-08-15 17:00:00,1.89513,1.89664,1.89407,1.89457,3741199994.0
2006-08-15 18:00:00,1.89441,1.89472,1.89363,1.89386,33902089973.0
2006-08-15 19:00:00,1.894,1.89508,1.8933,1.89408,17260449998.0
2006-08-15 20:00:00,1.89405,1.89419,1.89298,1.89302,15929499993.0
2006-08-15 21:00:00,1.893,1.89356,1.89275,1.89295,9052170011.0
2006-08-15 22:00:00,1.893,1.89367,1.89256,1.89347,5541349998.0
2006-08-15 23:00:00,1.8934,1.89406,1.89317,1.8936,2961199993.0
2006-08-16 00:00:00,1.89358,1.89436,1.89307,1.8941,3042349999.0
2006-08-16 01:00:00,1.89406,1.89418,1.8922,1.89297,3045920001.0
2006-08-16 02:00:00,1.89302,1.89363,1.89295,1.89312,3364499999.0
2006-08-16 03:00:00,1.89318,1.89378,1.89308,1.89351,2794769985.0
2006-08-16 04:00:00,1.89355,1.89385,1.89325,1.89363,3021200002.0
2006-08-16 05:00:00,1.89365,1.89428,1.89316,1.89326,3029000007.0
2006-08-16 06:00:00,1.89332,1.89356,1.89232,1.89335,2722900008.0
2006-08-16 07:00:00,1.8935,1.89421,1.8931,1.89408,3202850004.0
2006-08-16 08:00:00,1.89413,1.89426,1.89172,1.89242,3687299992.0
2006-08-16 09:00:00,1.89241,1.89309,1.89181,1.89278,3597900006.0
2006-08-16 10:00:00,1.89268,1.89279,1.88898,1.8904,3472050001.0
2006-08-16 11:00:00,1.89044,1.89114,1.88975,1.89074,4302399984.0
2006-08-16 12:00:00,1.89075,1.8909,1.88932,1.88932,3937399997.0
2006-08-16 13:00:00,1.88924,1.89081,1.88792,1.89027,4008199989.0
2006-08-16 14:00:00,1.89033,1.89915,1.88618,1.89827,3969500004.0
2006-08-16 15:00:00,1.89837,1.9022,1.89837,1.90083,4006099996.0
2006-08-16 16:00:00,1.9009,1.90123,1.89977,1.89993,4023449996.0
2006-08-16 17:00:00,1.89981,1.90036,1.89806,1.89951,3922500006.0
2006-08-16 18:00:00,1.89947,1.89956,1.8977,1.89843,33742309971.0
2006-08-16 19:00:00,1.89847,1.89847,1.89599,1.89659,17486436978.0
2006-08-16 20:00:00,1.89656,1.89765,1.89558,1.89562,16332696974.0
2006-08-16 21:00:00,1.89551,1.89589,1.89422,1.89515,9219766985.0
2006-08-16 22:00:00,1.89521,1.89542,1.89445,1.89515,5888470004.0
2006-08-16 23:00:00,1.89495,1.89642,1.89479,1.8963,2878499999.0
2006-08-17 00:00:00,1.89624,1.89627,1.89533,1.89565,2400899999.0
2006-08-17 01:00:00,1.89565,1.89638,1.89509,1.89638,2933220001.0
2006-08-17 02:00:00,1.89641,1.89734,1.89584,1.89727,3427699997.0
2006-08-17 03:00:00,1.89733,1.89763,1.89705,1.89757,2952600007.0
2006-08-17 04:00:00,1.89753,1.89755,1.8971,1.89723,2793449997.0
2006-08-17 05:00:00,1.89725,1.89737,1.89598,1.8971,2628119994.0
2006-08-17 06:00:00,1.89715,1.89715,1.89625,1.8966,2721500005.0
2006-08-17 07:00:00,1.89673,1.89725,1.89598,1.89725,2825000000.0
2006-08-17 08:00:00,1.89715,1.89834,1.89538,1.89538,3705816993.0
2006-08-17 09:00:00,1.89556,1.89872,1.89513,1.89872,3448600001.0
2006-08-17 10:00:00,1.89872,1.89996,1.89503,1.89744,3845949993.0
2006-08-17 11:00:00,1.89724,1.89724,1.89559,1.89636,3904599999.0
2006-08-17 12:00:00,1.89632,1.89654,1.8953,1.89587,4027969997.0
2006-08-17 13:00:00,1.89595,1.8972,1.8954,1.89668,3822600000.0
2006-08-17 14:00:00,1.8967,1.89716,1.89306,1.89524,3668749989.0
2006-08-17 15:00:00,1.89527,1.89713,1.89426,1.89461,4302969992.0
2006-08-17 16:00:00,1.89486,1.89518,1.89162,1.89282,4178099988.0
2006-08-17 17:00:00,1.89282,1.89462,1.89251,1.89309,3519399992.0
2006-08-17 18:00:00,1.89263,1.89363,1.88925,1.88933,33326899944.0
2006-08-17 19:00:00,1.88933,1.88981,1.88305,1.88337,17746040006.0
2006-08-17 20:00:00,1.88327,1.88392,1.88192,1.8836,15760549974.0
2006-08-17 21:00:00,1.88362,1.88448,1.88359,1.88435,8410799986.0
2006-08-17 22:00:00,1.88442,1.88502,1.88421,1.8848,5264846983.0
2006-08-17 23:00:00,1.8846,1.8859,1.88413,1.88503,3741049997.0
2006-08-18 00:00:00,1.88515,1.88562,1.88452,1.88479,2348247003.0
2006-08-18 01:00:00,1.88478,1.88509,1.88413,1.88503,2908050006.0
2006-08-18 02:00:00,1.88508,1.88534,1.88435,1.88468,3268699997.0
2006-08-18 03:00:00,1.88469,1.88506,1.88447,1.88493,2643049998.0
2006-08-18 04:00:00,1.8849,1.8858,1.88482,1.88543,2566550000.0
2006-08-18 05:00:00,1.88545,1.88614,1.88505,1.8858,2627149993.0
2006-08-18 06:00:00,1.88583,1.88615,1.8853,1.8857,2882199991.0
2006-08-18 07:00:00,1.88585,1.88661,1.88578,1.88635,2893500008.0
2006-08-18 08:00:00,1.8862,1.88657,1.88413,1.88465,3428799996.0
2006-08-18 09:00:00,1.88454,1.8848,1.88242,1.88247,3814550003.0
2006-08-18 10:00:00,1.88242,1.88428,1.88227,1.88428,3894649995.0
2006-08-18 11:00:00,1.8843,1.88513,1.88346,1.88407,4360000000.0
2006-08-18 12:00:00,1.884,1.88407,1.88311,1.88369,3735300000.0
2006-08-18 13:00:00,1.88392,1.884,1.87789,1.87941,4153699997.0
2006-08-18 14:00:00,1.87943,1.88123,1.87906,1.88065,3745500003.0
2006-08-18 15:00:00,1.88078,1.88548,1.87947,1.88385,4109499993.0
2006-08-18 16:00:00,1.88393,1.88394,1.87753,1.87943,4020999992.0
2006-08-18 17:00:00,1.87935,1.88164,1.87827,1.88029,3729050005.0
2006-08-18 18:00:00,1.88037,1.88058,1.8787,1.88009,32897580001.0
2006-08-18 19:00:00,1.88007,1.88121,1.87951,1.8803,17397899973.0
2006-08-18 20:00:00,1.88029,1.88097,1.87936,1.8808,16122449990.0
2006-08-18 21:00:00,1.88053,1.88151,1.88043,1.88138,9412719982.0
2006-08-18 22:00:00,1.88147,1.88155,1.88058,1.8811,5719369990.0
2006-08-21 00:00:00,1.8813,1.8827,1.8811,1.8824,3062499951.0
2006-08-21 01:00:00,1.8823,1.8824,1.882,1.8823,2624999958.0
2006-08-21 02:00:00,1.88219,1.88368,1.88177,1.88333,3264600001.0
2006-08-21 03:00:00,1.88324,1.88598,1.88321,1.88598,2867799999.0
2006-08-21 04:00:00,1.88603,1.88756,1.88584,1.88603,3008600009.0
2006-08-21 05:00:00,1.88602,1.88669,1.88528,1.8866,2774469984.0
2006-08-21 06:00:00,1.8866,1.8868,1.88527,1.88558,2826799999.0
2006-08-21 07:00:00,1.88577,1.88605,1.8849,1.88567,2970200001.0
2006-08-21 08:00:00,1.88562,1.88772,1.88528,1.88717,3399200000.0
2006-08-21 09:00:00,1.88725,1.89459,1.88725,1.89252,3708366987.0
2006-08-21 10:00:00,1.89245,1.89605,1.89244,1.8952,3950149995.0
2006-08-21 11:00:00,1.89533,1.89681,1.89481,1.8949,4461249987.0
2006-08-21 12:00:00,1.8949,1.89607,1.89454,1.8946,3633249998.0
2006-08-21 13:00:00,1.8946,1.89625,1.89355,1.89395,3959200000.0
2006-08-21 14:00:00,1.89399,1.89811,1.89369,1.8957,3995499990.0
2006-08-21 15:00:00,1.89578,1.89712,1.89512,1.89655,3906999996.0
2006-08-21 16:00:00,1.89685,1.89943,1.89677,1.89685,4019100016.0
2006-08-21 17:00:00,1.89674,1.89738,1.89529,1.8964,3530750000.0
2006-08-21 18:00:00,1.8963,1.8963,1.89419,1.89449,33314866996.0
2006-08-21 19:00:00,1.89446,1.89533,1.89338,1.89531,17851589997.0
2006-08-21 20:00:00,1.89524,1.89537,1.89396,1.89416,15244389979.0
2006-08-21 21:00:00,1.89414,1.89427,1.893,1.89345,8957400001.0
2006-08-21 22:00:00,1.89347,1.89403,1.893,1.8938,5982050004.0
2006-08-21 23:00:00,1.89375,1.89404,1.89189,1.89223,3216999986.0
2006-08-22 00:00:00,1.89222,1.89231,1.88995,1.89107,3448899999.0
2006-08-22 01:00:00,1.89099,1.89151,1.89017,1.89061,2995069996.0
2006-08-22 02:00:00,1.89063,1.89195,1.89022,1.89058,2975449990.0
2006-08-22 03:00:00,1.89073,1.89125,1.89033,1.89099,2687250002.0
2006-08-22 04:00:00,1.89087,1.89087,1.88922,1.89068,2822146987.0
2006-08-22 05:00:00,1.89078,1.89258,1.8907,1.89193,2556649985.0
2006-08-22 06:00:00,1.89204,1.89247,1.8917,1.8917,3064420002.0
2006-08-22 07:00:00,1.89188,1.89292,1.8917,1.89203,3421649997.0
2006-08-22 08:00:00,1.892,1.89469,1.89195,1.89415,3767149988.0
2006-08-22 09:00:00,1.89433,1.8945,1.89039,1.89179,3566550003.0
2006-08-22 10:00:00,1.89193,1.89215,1.88995,1.89031,3928699990.0
2006-08-22 11:00:00,1.88997,1.89376,1.88928,1.89119,3829499989.0
2006-08-22 12:00:00,1.89105,1.89204,1.89048,1.8915,3590746994.0
2006-08-22 13:00:00,1.89157,1.89227,1.88811,1.88811,3708744009.0
2006-08-22 14:00:00,1.88791,1.89052,1.88718,1.89005,3816300003.0
2006-08-22 15:00:00,1.89007,1.89054,1.88825,1.88896,3952200007.0
2006-08-22 16:00:00,1.88909,1.88981,1.88744,1.88832,3865099998.0
2006-08-22 17:00:00,1.88828,1.88935,1.88737,1.88758,3834100006.0
2006-08-22 18:00:00,1.88775,1.88882,1.88659,1.88822,33712039989.0
2006-08-22 19:00:00,1.88825,1.8887,1.8854,1.88544,17308299992.0
2006-08-22 20:00:00,1.88541,1.8871,1.88537,1.88686,16048719995.0
2006-08-22 21:00:00,1.88683,1.88823,1.8866,1.88805,8721719998.0
2006-08-22 22:00:00,1.8881,1.88839,1.88705,1.8876,5849249991.0
2006-08-22 23:00:00,1.88755,1.88897,1.88665,1.88755,3196400002.0
2006-08-23 00:00:00,1.8876,1.88863,1.8876,1.88835,2648699992.0
2006-08-23 01:00:00,1.88836,1.88881,1.88658,1.88685,2548699999.0
2006-08-23 02:00:00,1.88689,1.8885,1.88689,1.88762,3128100010.0
2006-08-23 03:00:00,1.88766,1.88835,1.88636,1.88698,2753650000.0
2006-08-23 04:00:00,1.88692,1.88765,1.88652,1.88762,3241950004.0
2006-08-23 05:00:00,1.88773,1.88794,1.88741,1.88753,2793200000.0
2006-08-23 06:00:00,1.88762,1.88773,1.88681,1.887,3115550000.0
2006-08-23 07:00:00,1.88717,1.88752,1.88665,1.88747,3151599992.0
2006-08-23 08:00:00,1.8874,1.88943,1.88724,1.88918,3573999999.0
2006-08-23 09:00:00,1.88895,1.89299,1.88822,1.89234,3569196989.0
2006-08-23 10:00:00,1.89226,1.89252,1.89069,1.8907,3397746995.0
2006-08-23 11:00:00,1.89061,1.89215,1.89052,1.89215,4365699996.0
2006-08-23 12:00:00,1.89219,1.89281,1.89085,1.89159,3899299994.0
2006-08-23 13:00:00,1.89166,1.89289,1.89158,1.89192,3940450000.0
2006-08-23 14:00:00,1.89197,1.89521,1.89078,1.8948,3575949992.0
2006-08-23 15:00:00,1.89489,1.8972,1.89416,1.89663,4235800008.0
2006-08-23 16:00:00,1.89726,1.89944,1.89211,1.89357,3983996970.0
2006-08-23 17:00:00,1.8933,1.89371,1.88994,1.89256,3863946995.0
2006-08-23 18:00:00,1.8927,1.89424,1.89146,1.89155,33356413960.0
2006-08-23 19:00:00,1.89157,1.89317,1.89141,1.89203,16708346976.0
2006-08-23 20:00:00,1.89196,1.89401,1.89196,1.89311,15718516987.0
2006-08-23 21:00:00,1.89309,1.89367,1.89293,1.89332,8971199988.0
2006-08-23 22:00:00,1.89338,1.89361,1.89279,1.8929,5706800001.0
2006-08-23 23:00:00,1.8927,1.89371,1.89166,1.89276,3065599997.0
2006-08-24 00:00:00,1.89277,1.8928,1.89142,1.89181,2489649998.0
2006-08-24 01:00:00,1.89174,1.8923,1.89156,1.89225,3015050002.0
2006-08-24 02:00:00,1.89216,1.89259,1.89099,1.89115,3448800000.0
2006-08-24 03:00:00,1.8912,1.89121,1.88936,1.89041,3691569991.0
2006-08-24 04:00:00,1.89034,1.89116,1.88929,1.89063,3045900014.0
2006-08-24 05:00:00,1.8906,1.89179,1.89051,1.89154,2724999988.0
2006-08-24 06:00:00,1.8916,1.89162,1.8906,1.89117,2583869994.0
2006-08-24 07:00:00,1.89135,1.89225,1.89035,1.89041,3748599991.0
2006-08-24 08:00:00,1.89023,1.89168,1.88928,1.89107,3717149990.0
2006-08-24 09:00:00,1.89104,1.89104,1.88819,1.88888,3835049998.0
2006-08-24 10:00:00,1.88958,1.89399,1.88883,1.89332,3649219998.0
2006-08-24 11:00:00,1.89324,1.89366,1.89182,1.89188,4504299991.0
2006-08-24 12:00:00,1.89181,1.89455,1.89172,1.89347,3606596988.0
2006-08-24 13:00:00,1.89352,1.89472,1.89344,1.89459,3790369996.0
2006-08-24 14:00:00,1.8946,1.89515,1.89196,1.89386,3970519997.0
2006-08-24 15:00:00,1.89389,1.89562,1.89384,1.89423,3768850011.0
2006-08-24 16:00:00,1.89473,1.89699,1.8913,1.89138,4093800002.0
2006-08-24 17:00:00,1.89125,1.8916,1.88821,1.88821,3769369996.0
2006-08-24 18:00:00,1.88806,1.8896,1.88761,1.88922,32580896952.0
2006-08-24 19:00:00,1.88925,1.8894,1.88794,1.88868,16623139972.0
2006-08-24 20:00:00,1.88865,1.88923,1.88769,1.88791,16347449970.0
2006-08-24 21:00:00,1.888,1.88831,1.88664,1.88664,8887699978.0
2006-08-24 22:00:00,1.8867,1.88675,1.88575,1.8864,5787949992.0
2006-08-24 23:00:00,1.88635,1.88793,1.88613,1.88732,3204099994.0
2006-08-25 00:00:00,1.88719,1.8876,1.88643,1.88743,2469550001.0
2006-08-25 01:00:00,1.88736,1.88794,1.88619,1.8871,3180500008.0
2006-08-25 02:00:00,1.88713,1.8873,1.88514,1.88727,3531869989.0
2006-08-25 03:00:00,1.88727,1.88794,1.8867,1.88743,2971670004.0
2006-08-25 04:00:00,1.88734,1.88866,1.88725,1.88856,2844949990.0
2006-08-25 05:00:00,1.88864,1.8889,1.88754,1.88757,3244950004.0
2006-08-25 06:00:00,1.88765,1.88781,1.88716,1.88751,2573399995.0
2006-08-25 07:00:00,1.88762,1.88823,1.88638,1.88675,3260899985.0
2006-08-25 08:00:00,1.88664,1.88708,1.88297,1.88482,3736699995.0
2006-08-25 09:00:00,1.88469,1.88547,1.88328,1.88352,3645796988.0
2006-08-25 10:00:00,1.88349,1.88793,1.8834,1.88681,3850449994.0
2006-08-25 11:00:00,1.88687,1.88934,1.8868,1.88785,4140849996.0
2006-08-25 12:00:00,1.88783,1.89116,1.88765,1.8893,3736000002.0
2006-08-25 13:00:00,1.88933,1.88949,1.88813,1.88833,3889446984.0
2006-08-25 14:00:00,1.88836,1.88858,1.88493,1.88734,3593299997.0
2006-08-25 15:00:00,1.88733,1.88831,1.8861,1.88815,3972700007.0
2006-08-25 16:00:00,1.88813,1.8887,1.88407,1.88593,4006099988.0
2006-08-25 17:00:00,1.88592,1.89101,1.88592,1.88792,3764746987.0
2006-08-25 18:00:00,1.88797,1.88818,1.88639,1.88652,32814999962.0
2006-08-25 19:00:00,1.8864,1.88786,1.88621,1.88693,17171599977.0
2006-08-25 20:00:00,1.8869,1.88746,1.88561,1.88683,16843570010.0
2006-08-25 21:00:00,1.88681,1.88724,1.88649,1.88695,9031949985.0
2006-08-25 22:00:00,1.88704,1.88746,1.88621,1.8868,6041916994.0
2006-08-28 00:00:00,1.8874,1.8874,1.8868,1.8872,1865700054.0
2006-08-28 01:00:00,1.8873,1.8873,1.886,1.8865,3109500090.0
2006-08-28 02:00:00,1.88653,1.88858,1.88634,1.88835,2787500004.0
2006-08-28 03:00:00,1.88842,1.8891,1.88817,1.88879,2639300002.0
2006-08-28 04:00:00,1.88882,1.889,1.88829,1.88878,2707100007.0
2006-08-28 05:00:00,1.88885,1.89147,1.88835,1.89033,2867000001.0
2006-08-28 06:00:00,1.89045,1.89108,1.89005,1.89078,3360750001.0
2006-08-28 07:00:00,1.891,1.89158,1.89029,1.89055,3122619993.0
2006-08-28 08:00:00,1.89052,1.89154,1.89021,1.89142,3436350008.0
2006-08-28 09:00:00,1.8915,1.89585,1.8915,1.8941,3847849996.0
2006-08-28 10:00:00,1.89405,1.89514,1.89342,1.89435,3285570003.0
2006-08-28 11:00:00,1.89433,1.8956,1.8937,1.89545,4029200004.0
2006-08-28 12:00:00,1.89542,1.89545,1.8945,1.89521,3295600003.0
2006-08-28 13:00:00,1.89515,1.89562,1.89414,1.89497,3665849993.0
2006-08-28 14:00:00,1.89502,1.89581,1.89392,1.89435,3333799993.0
2006-08-28 15:00:00,1.89433,1.89899,1.8942,1.8981,4083699998.0
2006-08-28 16:00:00,1.89825,1.89866,1.89672,1.89675,3765099993.0
2006-08-28 17:00:00,1.89662,1.89731,1.89603,1.89646,3345649997.0
2006-08-28 18:00:00,1.89655,1.89727,1.89596,1.89625,33304316989.0
2006-08-28 19:00:00,1.8963,1.89638,1.8951,1.89603,17791919981.0
2006-08-28 20:00:00,1.896,1.8965,1.89435,1.89437,15419139972.0
2006-08-28 21:00:00,1.89431,1.89547,1.89414,1.89487,8559549980.0
2006-08-28 22:00:00,1.89492,1.89498,1.89231,1.89245,6264150008.0
2006-08-28 23:00:00,1.89225,1.89352,1.89225,1.89335,2976700000.0
2006-08-29 00:00:00,1.89332,1.89453,1.89301,1.8944,2340399994.0
2006-08-29 01:00:00,1.8944,1.89498,1.89435,1.89472,3166499993.0
2006-08-29 02:00:00,1.89471,1.897,1.89456,1.89672,3625600007.0
2006-08-29 03:00:00,1.89672,1.89715,1.89581,1.89711,3014100007.0
2006-08-29 04:00:00,1.89712,1.89763,1.89706,1.8974,3048899999.0
2006-08-29 05:00:00,1.89745,1.89809,1.89701,1.8973,2572950007.0
2006-08-29 06:00:00,1.8974,1.8986,1.8974,1.8983,3579099991.0
2006-08-29 07:00:00,1.89842,1.89898,1.89762,1.89866,3133049994.0
2006-08-29 08:00:00,1.89873,1.89878,1.89697,1.89836,3710299999.0
2006-08-29 09:00:00,1.89847,1.90067,1.89779,1.90015,3895449999.0
2006-08-29 10:00:00,1.90002,1.90264,1.89995,1.90015,3806049995.0
2006-08-29 11:00:00,1.90005,1.90138,1.89847,1.89915,4245199988.0
2006-08-29 12:00:00,1.89914,1.90061,1.8987,1.89942,3552900005.0
2006-08-29 13:00:00,1.89947,1.90045,1.89899,1.89947,4091049991.0
2006-08-29 14:00:00,1.8995,1.89954,1.89736,1.89779,3620969989.0
2006-08-29 15:00:00,1.89778,1.89911,1.8962,1.8976,4365546988.0
2006-08-29 16:00:00,1.89745,1.9008,1.89115,1.89259,4447999982.0
2006-08-29 17:00:00,1.8924,1.89254,1.88954,1.89096,3391299989.0
2006-08-29 18:00:00,1.89094,1.89143,1.88979,1.89078,32951701000.0
2006-08-29 19:00:00,1.89075,1.8928,1.89066,1.89173,17618800006.0
2006-08-29 20:00:00,1.89164,1.90014,1.89043,1.89895,15407139998.0
2006-08-29 21:00:00,1.89898,1.89926,1.89755,1.89786,8826749980.0
2006-08-29 22:00:00,1.89788,1.89868,1.89769,1.89785,5550950006.0
2006-08-29 23:00:00,1.8978,1.89908,1.8972,1.89902,3421300008.0
2006-08-30 00:00:00,1.89902,1.89925,1.89785,1.899,2711700004.0
2006-08-30 01:00:00,1.89904,1.89942,1.89809,1.89843,3163200011.0
2006-08-30 02:00:00,1.89845,1.89934,1.89737,1.89919,3157250000.0
2006-08-30 03:00:00,1.89925,1.90034,1.89745,1.89848,3201900000.0
2006-08-30 04:00:00,1.89843,1.8986,1.89692,1.89796,2981499999.0
2006-08-30 05:00:00,1.89803,1.89875,1.89784,1.8987,2837099989.0
2006-08-30 06:00:00,1.89875,1.90042,1.89855,1.89953,3101716991.0
2006-08-30 07:00:00,1.89967,1.90027,1.89788,1.89971,3562400005.0
2006-08-30 08:00:00,1.8996,1.90183,1.8986,1.90153,3411699996.0
2006-08-30 09:00:00,1.90149,1.9024,1.89952,1.90071,3563046998.0
2006-08-30 10:00:00,1.90057,1.90129,1.89955,1.90071,3694200011.0
2006-08-30 11:00:00,1.90068,1.9016,1.9002,1.9016,4180569988.0
2006-08-30 12:00:00,1.90179,1.90434,1.9003,1.90065,4117470005.0
2006-08-30 13:00:00,1.90072,1.90185,1.90067,1.90148,3574749998.0
2006-08-30 14:00:00,1.90155,1.90304,1.90066,1.90208,3812096997.0
2006-08-30 15:00:00,1.90221,1.90579,1.90221,1.90416,4240370001.0
2006-08-30 16:00:00,1.90431,1.90578,1.90237,1.90564,4039269988.0
2006-08-30 17:00:00,1.90567,1.90567,1.9034,1.90405,3757300013.0
2006-08-30 18:00:00,1.90396,1.90396,1.90195,1.90237,32434999970.0
2006-08-30 19:00:00,1.90244,1.90388,1.90235,1.90369,17390500000.0
2006-08-30 20:00:00,1.90365,1.90483,1.90349,1.90406,15744869984.0
2006-08-30 21:00:00,1.90402,1.90426,1.90334,1.90395,8556649997.0
2006-08-30 22:00:00,1.90402,1.90467,1.90355,1.90402,5487249990.0
2006-08-30 23:00:00,1.90393,1.90516,1.90257,1.90372,3887799991.0
2006-08-31 00:00:00,1.90373,1.90456,1.90339,1.90436,2947199999.0
2006-08-31 01:00:00,1.90428,1.90524,1.90343,1.90373,3270500001.0
2006-08-31 02:00:00,1.90386,1.905,1.9029,1.90485,3267399990.0
2006-08-31 03:00:00,1.90477,1.90508,1.90371,1.9043,3344149991.0
2006-08-31 04:00:00,1.90425,1.90519,1.90418,1.90494,3370500001.0
2006-08-31 05:00:00,1.90505,1.90528,1.90384,1.9039,3113969990.0
2006-08-31 06:00:00,1.90397,1.90458,1.9032,1.90321,3287499999.0
2006-08-31 07:00:00,1.90335,1.90451,1.90325,1.90418,3296200004.0
2006-08-31 08:00:00,1.90407,1.90754,1.90407,1.90692,3631950001.0
2006-08-31 09:00:00,1.90686,1.90831,1.90505,1.9072,3570800002.0
2006-08-31 10:00:00,1.90722,1.90733,1.90601,1.90634,3678399999.0
2006-08-31 11:00:00,1.90627,1.90825,1.90558,1.90687,4043349993.0
2006-08-31 12:00:00,1.90691,1.90724,1.90593,1.90722,3626600003.0
2006-08-31 13:00:00,1.90733,1.90788,1.90587,1.90746,4327249993.0
2006-08-31 14:00:00,1.90752,1.90911,1.90614,1.90747,4054720002.0
2006-08-31 15:00:00,1.90761,1.90854,1.90341,1.90354,3726269987.0
2006-08-31 16:00:00,1.90383,1.90401,1.89937,1.90164,4227149999.0
2006-08-31 17:00:00,1.90162,1.90407,1.90123,1.90191,3745800000.0
2006-08-31 18:00:00,1.90205,1.90295,1.90135,1.90187,33500146992.0
2006-08-31 19:00:00,1.90185,1.90277,1.90161,1.90258,17621199986.0
2006-08-31 20:00:00,1.90265,1.90492,1.90245,1.90468,15736250007.0
2006-08-31 21:00:00,1.90477,1.90488,1.9033,1.90375,9206670006.0
2006-08-31 22:00:00,1.90381,1.90467,1.90367,1.9043,5837500015.0
2006-08-31 23:00:00,1.90442,1.90494,1.90186,1.90345,3503820005.0
2006-09-01 00:00:00,1.90342,1.90395,1.9016,1.90239,2773799992.0
2006-09-01 01:00:00,1.90238,1.90435,1.90153,1.90335,3296350005.0
2006-09-01 02:00:00,1.90348,1.9041,1.90303,1.90358,3702250002.0
2006-09-01 03:00:00,1.9036,1.90379,1.90307,1.90322,2922866990.0
2006-09-01 04:00:00,1.90309,1.90373,1.90309,1.90343,2915269999.0
2006-09-01 05:00:00,1.9035,1.90375,1.90291,1.90357,3217249998.0
2006-09-01 06:00:00,1.90365,1.90417,1.90327,1.9038,3027069995.0
2006-09-01 07:00:00,1.90385,1.90446,1.90316,1.90364,2578999999.0
2006-09-01 08:00:00,1.90367,1.90431,1.90339,1.90374,3168400006.0
2006-09-01 09:00:00,1.90392,1.90409,1.90302,1.90346,3888219987.0
2006-09-01 10:00:00,1.90341,1.90501,1.90245,1.90457,4027200010.0
2006-09-01 11:00:00,1.90457,1.9047,1.90277,1.90301,3919299998.0
2006-09-01 12:00:00,1.903,1.90449,1.90257,1.90335,3880896991.0
2006-09-01 13:00:00,1.90345,1.90542,1.90311,1.90444,4064469990.0
2006-09-01 14:00:00,1.90444,1.90533,1.89566,1.89761,3910800006.0
2006-09-01 15:00:00,1.89776,1.89856,1.89587,1.89722,4126800000.0
2006-09-01 16:00:00,1.89719,1.90356,1.89719,1.90353,4210419993.0
2006-09-01 17:00:00,1.90309,1.90519,1.90124,1.90457,3943170002.0
2006-09-01 18:00:00,1.90457,1.90659,1.90457,1.90514,33235666980.0
2006-09-01 19:00:00,1.90512,1.90526,1.90397,1.90483,17186119990.0
2006-09-01 20:00:00,1.90485,1.90645,1.90471,1.9059,15932549967.0
2006-09-01 21:00:00,1.90586,1.90617,1.90468,1.90595,8478119994.0
2006-09-01 22:00:00,1.90597,1.90617,1.90435,1.90501,5943899981.0
2006-09-04 00:00:00,1.9064,1.9066,1.9059,1.9065,1375200000.0
2006-09-04 01:00:00,1.9066,1.9073,1.906,1.9064,1833600000.0
2006-09-04 02:00:00,1.90633,1.90708,1.90596,1.90675,3265599992.0
2006-09-04 03:00:00,1.90682,1.90723,1.90661,1.90683,3706499983.0
2006-09-04 04:00:00,1.90688,1.9071,1.90648,1.90702,3366299997.0
2006-09-04 05:00:00,1.90705,1.90726,1.90658,1.9071,2892800006.0
2006-09-04 06:00:00,1.90711,1.90761,1.90653,1.9071,3312950003.0
2006-09-04 07:00:00,1.90718,1.90789,1.9068,1.90725,3267646993.0
2006-09-04 08:00:00,1.90728,1.90738,1.90547,1.90548,3824250004.0
2006-09-04 09:00:00,1.90532,1.90622,1.90492,1.90566,3254900002.0
2006-09-04 10:00:00,1.90555,1.9063,1.90399,1.904,3614346990.0
2006-09-04 11:00:00,1.90399,1.90461,1.90303,1.90445,4232349998.0
2006-09-04 12:00:00,1.90443,1.90601,1.90437,1.90581,4073049991.0
2006-09-04 13:00:00,1.90601,1.90638,1.90497,1.90555,3570699993.0
2006-09-04 14:00:00,1.90559,1.90609,1.90354,1.90439,3761900004.0
2006-09-04 15:00:00,1.90439,1.90577,1.90422,1.9054,3805870002.0
2006-09-04 16:00:00,1.9054,1.90661,1.90434,1.90448,3781990016.0
2006-09-04 17:00:00,1.90428,1.90517,1.90373,1.90479,3218249992.0
2006-09-04 18:00:00,1.90483,1.90582,1.90296,1.90568,32890589994.0
2006-09-04 19:00:00,1.90553,1.90644,1.90478,1.90545,16827339985.0
2006-09-04 20:00:00,1.90542,1.90578,1.90413,1.9057,15242170012.0
2006-09-04 21:00:00,1.90565,1.90614,1.90505,1.90565,9291417012.0
2006-09-04 22:00:00,1.90565,1.90713,1.90526,1.90666,6008696997.0
2006-09-04 23:00:00,1.9066,1.90697,1.90532,1.90565,3575350004.0
2006-09-05 00:00:00,1.90558,1.90578,1.90458,1.90504,3138799992.0
2006-09-05 01:00:00,1.90498,1.9054,1.90432,1.90504,3362499998.0
2006-09-05 02:00:00,1.90513,1.90563,1.90295,1.90313,3314899994.0
2006-09-05 03:00:00,1.90329,1.90439,1.9029,1.9041,2927999997.0
2006-09-05 04:00:00,1.90405,1.90438,1.90338,1.90342,3373896994.0
2006-09-05 05:00:00,1.90345,1.90359,1.90288,1.90348,2720599992.0
2006-09-05 06:00:00,1.90359,1.90367,1.90281,1.90317,2913899998.0
2006-09-05 07:00:00,1.90331,1.90441,1.90229,1.90319,3515446996.0
2006-09-05 08:00:00,1.90323,1.90345,1.90073,1.90112,3883699997.0
2006-09-05 09:00:00,1.90112,1.90179,1.89806,1.89842,3969450001.0
2006-09-05 10:00:00,1.89812,1.89868,1.89642,1.89842,3559449992.0
2006-09-05 11:00:00,1.89847,1.90036,1.89755,1.89988,3964850006.0
2006-09-05 12:00:00,1.89979,1.90065,1.89938,1.89977,3941100023.0
2006-09-05 13:00:00,1.89973,1.90027,1.89837,1.89856,4308600002.0
2006-09-05 14:00:00,1.89838,1.89914,1.89701,1.89781,4021550004.0
2006-09-05 15:00:00,1.89757,1.89824,1.89434,1.8956,4571499994.0
2006-09-05 16:00:00,1.89574,1.89584,1.89114,1.89227,4575999998.0
2006-09-05 17:00:00,1.89233,1.89388,1.8915,1.89234,3668899998.0
2006-09-05 18:00:00,1.89236,1.89362,1.89234,1.89279,33744886996.0
2006-09-05 19:00:00,1.89275,1.89344,1.8922,1.89303,16956419991.0
2006-09-05 20:00:00,1.89298,1.89442,1.89259,1.89433,16440736965.0
2006-09-05 21:00:00,1.89426,1.8944,1.89338,1.89383,8865450010.0
2006-09-05 22:00:00,1.8939,1.8948,1.89297,1.89422,5793769993.0
2006-09-05 23:00:00,1.89422,1.89436,1.89269,1.89341,3183800000.0
2006-09-06 00:00:00,1.89345,1.89462,1.89339,1.89447,2795800001.0
2006-09-06 01:00:00,1.89445,1.89463,1.8931,1.8936,3402299993.0
2006-09-06 02:00:00,1.89345,1.89416,1.89325,1.89392,3235700002.0
2006-09-06 03:00:00,1.89407,1.89508,1.89369,1.89504,3524600009.0
2006-09-06 04:00:00,1.89477,1.89508,1.89386,1.89394,2813850002.0
2006-09-06 05:00:00,1.89408,1.8951,1.89392,1.89502,3029616992.0
2006-09-06 06:00:00,1.89509,1.89521,1.89413,1.89448,3208270005.0
2006-09-06 07:00:00,1.8946,1.89472,1.89382,1.89393,3197196993.0
2006-09-06 08:00:00,1.89387,1.89535,1.89351,1.89388,3544449988.0
2006-09-06 09:00:00,1.89385,1.89433,1.89199,1.89275,3891749984.0
2006-09-06 10:00:00,1.89277,1.89322,1.88961,1.89057,3692299993.0
2006-09-06 11:00:00,1.89061,1.89072,1.88814,1.88843,4339920002.0
2006-09-06 12:00:00,1.8885,1.88912,1.88659,1.88737,3833669989.0
2006-09-06 13:00:00,1.88738,1.88747,1.88323,1.88447,3949547004.0
2006-09-06 14:00:00,1.88447,1.88449,1.88099,1.88292,3972700011.0
2006-09-06 15:00:00,1.88281,1.88379,1.87998,1.88024,3719169992.0
2006-09-06 16:00:00,1.87997,1.88231,1.87941,1.88037,4042250003.0
2006-09-06 17:00:00,1.88039,1.88146,1.88021,1.88076,3521299991.0
2006-09-06 18:00:00,1.88095,1.8813,1.87996,1.88036,33648770001.0
2006-09-06 19:00:00,1.8804,1.88204,1.8804,1.88193,18046049997.0
2006-09-06 20:00:00,1.88187,1.88483,1.88159,1.88452,16102946987.0
2006-09-06 21:00:00,1.88457,1.88469,1.88389,1.88426,9457350007.0
2006-09-06 22:00:00,1.88434,1.88506,1.88335,1.88412,5902350012.0
2006-09-06 23:00:00,1.88389,1.88548,1.88338,1.88515,3042450002.0
2006-09-07 00:00:00,1.88509,1.88588,1.8842,1.88537,2886650006.0
2006-09-07 01:00:00,1.88543,1.88643,1.88498,1.88528,3258300005.0
2006-09-07 02:00:00,1.88529,1.88618,1.88488,1.88552,3248649977.0
2006-09-07 03:00:00,1.88557,1.88678,1.88479,1.88636,3242516988.0
2006-09-07 04:00:00,1.88618,1.88687,1.88591,1.88637,3033349998.0
2006-09-07 05:00:00,1.88643,1.88651,1.88533,1.88547,3035150005.0
2006-09-07 06:00:00,1.88555,1.88555,1.88471,1.88473,3033499993.0
2006-09-07 07:00:00,1.885,1.88587,1.8832,1.88347,3431199986.0
2006-09-07 08:00:00,1.8834,1.88422,1.8822,1.88287,3891650009.0
2006-09-07 09:00:00,1.88346,1.8862,1.88055,1.88134,4238299998.0
2006-09-07 10:00:00,1.88145,1.88371,1.88115,1.88119,3899199992.0
2006-09-07 11:00:00,1.881,1.8832,1.88092,1.88174,4257599999.0
2006-09-07 12:00:00,1.88179,1.88213,1.87832,1.87982,3981699997.0
2006-09-07 13:00:00,1.87985,1.8799,1.87329,1.87401,4100899993.0
2006-09-07 14:00:00,1.87401,1.87487,1.87105,1.87161,3850999998.0
2006-09-07 15:00:00,1.87157,1.87403,1.8706,1.8734,4548050000.0
2006-09-07 16:00:00,1.87328,1.87473,1.8729,1.87404,4208199999.0
2006-09-07 17:00:00,1.87378,1.8761,1.87306,1.87604,3677299995.0
2006-09-07 18:00:00,1.87564,1.8771,1.87503,1.87646,33118396952.0
2006-09-07 19:00:00,1.87648,1.87799,1.87564,1.87722,17003993972.0
2006-09-07 20:00:00,1.8772,1.87726,1.87427,1.87512,16120866981.0
2006-09-07 21:00:00,1.87513,1.87536,1.8746,1.87485,8528670010.0
2006-09-07 22:00:00,1.87489,1.87558,1.8741,1.87558,5755499991.0
2006-09-07 23:00:00,1.87531,1.87672,1.87503,1.87565,2609569996.0
2006-09-08 00:00:00,1.87573,1.87599,1.87479,1.875,2614000007.0
2006-09-08 01:00:00,1.87498,1.87599,1.87479,1.87484,2769499991.0
2006-09-08 02:00:00,1.87514,1.87534,1.87263,1.87288,3723069978.0
2006-09-08 03:00:00,1.87287,1.87356,1.87239,1.87332,3088849995.0
2006-09-08 04:00:00,1.87332,1.87466,1.87323,1.87393,3291349996.0
2006-09-08 05:00:00,1.87391,1.87391,1.87284,1.87361,3096900012.0
2006-09-08 06:00:00,1.87362,1.87421,1.8732,1.87397,3464799992.0
2006-09-08 07:00:00,1.87402,1.87502,1.87276,1.87369,3126596996.0
2006-09-08 08:00:00,1.87356,1.87485,1.87253,1.8737,3962799999.0
2006-09-08 09:00:00,1.8738,1.8742,1.87112,1.87408,3587940003.0
2006-09-08 10:00:00,1.87383,1.87406,1.87135,1.87242,3758300003.0
2006-09-08 11:00:00,1.87243,1.87273,1.87007,1.87048,4281499998.0
2006-09-08 12:00:00,1.87048,1.87132,1.86972,1.87039,3953400002.0
2006-09-08 13:00:00,1.87037,1.87092,1.86841,1.87064,3522149992.0
2006-09-08 14:00:00,1.87055,1.87194,1.86543,1.86549,3729196997.0
2006-09-08 15:00:00,1.8653,1.86621,1.86391,1.86613,4306599998.0
2006-09-08 16:00:00,1.86602,1.86681,1.8627,1.86503,4039220007.0
2006-09-08 17:00:00,1.86492,1.86597,1.86391,1.8653,3338349992.0
2006-09-08 18:00:00,1.86529,1.86624,1.86465,1.86554,33561739958.0
2006-09-08 19:00:00,1.86558,1.8661,1.86472,1.86496,16793909993.0
2006-09-08 20:00:00,1.86494,1.86564,1.86477,1.86521,15930389975.0
2006-09-08 21:00:00,1.86519,1.86588,1.8647,1.86495,8621350009.0
2006-09-08 22:00:00,1.86501,1.86554,1.86446,1.86483,5815470012.0
2006-09-11 00:00:00,1.8652,1.8659,1.8641,1.8656,1603900000.0
2006-09-11 01:00:00,1.8657,1.8673,1.8655,1.8672,1865000000.0
2006-09-11 02:00:00,1.86711,1.86715,1.86395,1.86399,3215869987.0
2006-09-11 03:00:00,1.86404,1.86493,1.86351,1.86476,3003769994.0
2006-09-11 04:00:00,1.8648,1.86532,1.8646,1.86517,2994449992.0
2006-09-11 05:00:00,1.86512,1.86565,1.86473,1.8655,2938499994.0
2006-09-11 06:00:00,1.86552,1.86603,1.86513,1.86582,2877670002.0
2006-09-11 07:00:00,1.86594,1.8675,1.86575,1.86633,3524449993.0
2006-09-11 08:00:00,1.86623,1.86701,1.86421,1.86537,3946049996.0
2006-09-11 09:00:00,1.86539,1.86713,1.86486,1.86663,3634099995.0
2006-09-11 10:00:00,1.86643,1.87033,1.86569,1.86575,3918450014.0
2006-09-11 11:00:00,1.86573,1.86877,1.86378,1.86776,4191349995.0
2006-09-11 12:00:00,1.86776,1.86814,1.86548,1.86615,3826270010.0
2006-09-11 13:00:00,1.86632,1.86632,1.86455,1.86479,4008299997.0
2006-09-11 14:00:00,1.86466,1.86608,1.86449,1.86538,3700596990.0
2006-09-11 15:00:00,1.86547,1.86612,1.86407,1.86412,3965269998.0
2006-09-11 16:00:00,1.86417,1.86419,1.86023,1.86235,3949149995.0
2006-09-11 17:00:00,1.86234,1.86304,1.86123,1.86256,4102749984.0
2006-09-11 18:00:00,1.86266,1.86351,1.86143,1.86351,32889329948.0
2006-09-11 19:00:00,1.86355,1.86432,1.86213,1.86361,17643099938.0
2006-09-11 20:00:00,1.86349,1.865,1.86309,1.86492,15910719977.0
2006-09-11 21:00:00,1.86483,1.86513,1.86404,1.86414,8970919994.0
2006-09-11 22:00:00,1.86417,1.8656,1.86382,1.86541,5895770001.0
2006-09-11 23:00:00,1.86521,1.86559,1.86422,1.86456,2949099990.0
2006-09-12 00:00:00,1.86445,1.86578,1.86379,1.8657,2837700002.0
2006-09-12 01:00:00,1.86559,1.86704,1.86485,1.8666,3255050000.0
2006-09-12 02:00:00,1.8666,1.86831,1.86629,1.8677,3609599996.0
2006-09-12 03:00:00,1.8677,1.86791,1.86723,1.86751,3182599990.0
2006-09-12 04:00:00,1.86742,1.86791,1.8669,1.86732,3316400011.0
2006-09-12 05:00:00,1.86735,1.86837,1.86711,1.8683,3242646990.0
2006-09-12 06:00:00,1.86836,1.8692,1.8682,1.86858,3176149994.0
2006-09-12 07:00:00,1.86881,1.86931,1.8679,1.86825,3254149998.0
2006-09-12 08:00:00,1.86827,1.86879,1.86688,1.86779,3642346994.0
2006-09-12 09:00:00,1.86785,1.86874,1.86702,1.86708,3886749984.0
2006-09-12 10:00:00,1.86707,1.87272,1.86598,1.87157,3728320009.0
2006-09-12 11:00:00,1.87162,1.87391,1.87129,1.87292,4039099996.0
2006-09-12 12:00:00,1.87304,1.87498,1.87291,1.87439,3985299988.0
2006-09-12 13:00:00,1.87443,1.87461,1.87278,1.87309,4198999994.0
2006-09-12 14:00:00,1.87308,1.87634,1.87153,1.8759,3617670004.0
2006-09-12 15:00:00,1.87607,1.87684,1.87359,1.8743,3907699999.0
2006-09-12 16:00:00,1.87452,1.87586,1.87171,1.87554,4034499993.0
2006-09-12 17:00:00,1.87547,1.87557,1.87389,1.8743,3481499988.0
2006-09-12 18:00:00,1.87436,1.87481,1.8732,1.87333,33598669982.0
2006-09-12 19:00:00,1.87325,1.87447,1.87316,1.87373,17725419984.0
2006-09-12 20:00:00,1.87367,1.87436,1.87246,1.87415,15914766965.0
2006-09-12 21:00:00,1.87425,1.87515,1.87397,1.87503,8840569993.0
2006-09-12 22:00:00,1.87513,1.87575,1.87418,1.87441,5764600011.0
2006-09-12 23:00:00,1.87436,1.87459,1.87332,1.87363,3141049992.0
2006-09-13 00:00:00,1.87363,1.87495,1.87333,1.87495,2918299988.0
2006-09-13 01:00:00,1.87497,1.87528,1.87285,1.87302,3134249997.0
2006-09-13 02:00:00,1.87301,1.87322,1.87085,1.87205,3071220005.0
2006-09-13 03:00:00,1.8721,1.87252,1.87101,1.87224,2977250001.0
2006-09-13 04:00:00,1.87222,1.87288,1.87178,1.87233,2953650006.0
2006-09-13 05:00:00,1.87245,1.87277,1.87205,1.87238,3065819991.0
2006-09-13 06:00:00,1.87242,1.87343,1.87219,1.87243,3062449995.0
2006-09-13 07:00:00,1.87261,1.87425,1.87231,1.87324,3488499991.0
2006-09-13 08:00:00,1.87309,1.87539,1.87287,1.87531,3673699996.0
2006-09-13 09:00:00,1.87532,1.8759,1.87362,1.8743,3188999999.0
2006-09-13 10:00:00,1.87426,1.87576,1.87348,1.87423,3855369999.0
2006-09-13 11:00:00,1.87428,1.87428,1.87208,1.87359,4085249994.0
2006-09-13 12:00:00,1.87358,1.87457,1.87294,1.87369,3740249999.0
2006-09-13 13:00:00,1.87365,1.8751,1.87357,1.87501,4226019994.0
2006-09-13 14:00:00,1.87505,1.87505,1.8727,1.87399,3500619995.0
2006-09-13 15:00:00,1.87408,1.87567,1.87404,1.87425,3978699996.0
2006-09-13 16:00:00,1.87441,1.87528,1.87358,1.87443,3630090005.0
2006-09-13 17:00:00,1.87438,1.87718,1.87417,1.87621,4326500013.0
2006-09-13 18:00:00,1.87656,1.8776,1.87555,1.87635,33157897008.0
2006-09-13 19:00:00,1.87631,1.87713,1.87589,1.87642,16770940995.0
2006-09-13 20:00:00,1.87638,1.87732,1.87584,1.87627,15559107003.0
2006-09-13 21:00:00,1.87629,1.87671,1.87605,1.87648,9402717005.0
2006-09-13 22:00:00,1.87658,1.87705,1.87569,1.87575,5849846994.0
2006-09-13 23:00:00,1.87571,1.87715,1.87511,1.87715,3082900004.0
2006-09-14 00:00:00,1.87731,1.8778,1.87708,1.8773,2717799996.0
2006-09-14 01:00:00,1.87725,1.87785,1.87696,1.87749,2826800009.0
2006-09-14 02:00:00,1.87749,1.87779,1.87689,1.87689,3320899999.0
2006-09-14 03:00:00,1.8769,1.87777,1.87621,1.87662,3053469991.0
2006-09-14 04:00:00,1.87668,1.87775,1.87668,1.87694,2750799989.0
2006-09-14 05:00:00,1.87694,1.87725,1.87641,1.87676,2986999995.0
2006-09-14 06:00:00,1.8768,1.87707,1.87604,1.8763,2841749999.0
2006-09-14 07:00:00,1.87655,1.87658,1.87555,1.87579,3210000002.0
2006-09-14 08:00:00,1.8758,1.87757,1.87558,1.87656,3257999994.0
2006-09-14 09:00:00,1.87648,1.87974,1.87599,1.87862,3592800000.0
2006-09-14 10:00:00,1.87865,1.88194,1.87775,1.87991,3687019991.0
2006-09-14 11:00:00,1.87988,1.88163,1.8793,1.88125,4332250001.0
2006-09-14 12:00:00,1.88123,1.88529,1.88049,1.88451,4055000004.0
2006-09-14 13:00:00,1.88455,1.88742,1.88445,1.88643,3976550001.0
2006-09-14 14:00:00,1.8864,1.88828,1.88279,1.88707,4061950001.0
2006-09-14 15:00:00,1.88719,1.88722,1.88531,1.88674,4470069984.0
2006-09-14 16:00:00,1.88677,1.8917,1.88594,1.8912,4166400011.0
2006-09-14 17:00:00,1.89094,1.89097,1.88822,1.88829,3413249987.0
2006-09-14 18:00:00,1.88825,1.88909,1.88791,1.88825,34071216978.0
2006-09-14 19:00:00,1.88832,1.88893,1.88789,1.88833,17388499985.0
2006-09-14 20:00:00,1.8883,1.88871,1.88633,1.88641,15861450010.0
2006-09-14 21:00:00,1.88642,1.88695,1.88612,1.88641,9191966987.0
2006-09-14 22:00:00,1.88648,1.88654,1.88578,1.88641,5670449998.0
2006-09-14 23:00:00,1.8865,1.8865,1.88466,1.88613,2663950001.0
2006-09-15 00:00:00,1.88613,1.88645,1.88488,1.88542,2552999998.0
2006-09-15 01:00:00,1.88538,1.88572,1.88493,1.8855,2953499993.0
2006-09-15 02:00:00,1.88557,1.88597,1.88537,1.88571,3233450001.0
2006-09-15 03:00:00,1.88562,1.88633,1.88526,1.88601,2801500004.0
2006-09-15 04:00:00,1.88595,1.88669,1.88568,1.88615,3273899984.0
2006-09-15 05:00:00,1.88625,1.88691,1.88594,1.8865,2714200002.0
2006-09-15 06:00:00,1.88651,1.88717,1.88615,1.8868,2654646989.0
2006-09-15 07:00:00,1.88695,1.88737,1.88653,1.88732,3363600001.0
2006-09-15 08:00:00,1.88743,1.88798,1.88694,1.88708,3601600000.0
2006-09-15 09:00:00,1.88706,1.88736,1.88463,1.88488,4013999981.0
2006-09-15 10:00:00,1.88492,1.88495,1.88363,1.8842,3604299993.0
2006-09-15 11:00:00,1.88425,1.88469,1.88175,1.88232,4116370006.0
2006-09-15 12:00:00,1.88241,1.88294,1.88046,1.88134,3860200005.0
2006-09-15 13:00:00,1.88151,1.88185,1.88002,1.88032,4191649986.0
2006-09-15 14:00:00,1.88042,1.88468,1.8802,1.88244,3807749991.0
2006-09-15 15:00:00,1.88253,1.88284,1.8758,1.87685,4297646988.0
2006-09-15 16:00:00,1.87698,1.87843,1.8756,1.87817,4412399995.0
2006-09-15 17:00:00,1.87796,1.87843,1.87643,1.87765,3704549994.0
2006-09-15 18:00:00,1.87787,1.8785,1.87639,1.87658,32597439991.0
2006-09-15 19:00:00,1.8766,1.87685,1.87524,1.87678,17820363938.0
2006-09-15 20:00:00,1.87673,1.87825,1.87641,1.87816,15860636995.0
2006-09-15 21:00:00,1.87818,1.88138,1.87752,1.88022,8805749990.0
2006-09-15 22:00:00,1.8803,1.88113,1.87959,1.88087,6314919980.0
2006-09-18 00:00:00,1.8776,1.8778,1.8763,1.8776,3551100000.0
2006-09-18 01:00:00,1.8777,1.8792,1.8774,1.8777,3613400000.0
2006-09-18 02:00:00,1.87825,1.88,1.878,1.8788,3468199995.0
2006-09-18 03:00:00,1.8788,1.87945,1.87874,1.87885,2905599991.0
2006-09-18 04:00:00,1.87885,1.88005,1.87885,1.87978,2629699995.0
2006-09-18 05:00:00,1.87983,1.88063,1.8795,1.88042,2999000001.0
2006-09-18 06:00:00,1.8805,1.88142,1.88023,1.88106,2943999999.0
2006-09-18 07:00:00,1.88117,1.88121,1.87946,1.88046,3261899993.0
2006-09-18 08:00:00,1.88043,1.8836,1.88043,1.88331,3562999993.0
2006-09-18 09:00:00,1.88328,1.8839,1.88217,1.88319,3446050004.0
2006-09-18 10:00:00,1.88298,1.88368,1.88019,1.88045,3693400004.0
2006-09-18 11:00:00,1.88042,1.88042,1.87456,1.8751,3805320009.0
2006-09-18 12:00:00,1.87488,1.87579,1.87411,1.87555,4053800002.0
2006-09-18 13:00:00,1.87567,1.87662,1.87351,1.87642,3902550003.0
2006-09-18 14:00:00,1.87637,1.87699,1.87551,1.87568,3840899999.0
2006-09-18 15:00:00,1.87617,1.87918,1.87471,1.87721,4319399998.0
2006-09-18 16:00:00,1.87721,1.87816,1.87615,1.87664,3703150006.0
2006-09-18 17:00:00,1.87668,1.87765,1.8762,1.87693,3660450007.0
2006-09-18 18:00:00,1.87698,1.87967,1.87697,1.87938,33727343980.0
2006-09-18 19:00:00,1.87933,1.87938,1.87625,1.87795,16836910000.0
2006-09-18 20:00:00,1.87789,1.88064,1.87775,1.88042,15847866985.0
2006-09-18 21:00:00,1.88041,1.88092,1.87974,1.87974,8509019990.0
2006-09-18 22:00:00,1.8798,1.88034,1.87945,1.87975,5877846988.0
2006-09-18 23:00:00,1.87862,1.88081,1.87727,1.8807,3136419988.0
2006-09-19 00:00:00,1.88063,1.88089,1.87958,1.8805,2895899999.0
2006-09-19 01:00:00,1.88055,1.88198,1.88041,1.88158,3326900003.0
2006-09-19 02:00:00,1.88165,1.8817,1.88003,1.88072,3226950004.0
2006-09-19 03:00:00,1.88078,1.88103,1.88007,1.88088,3024399998.0
2006-09-19 04:00:00,1.88085,1.88244,1.88066,1.88233,2984399999.0
2006-09-19 05:00:00,1.88243,1.88255,1.88134,1.88193,2977499986.0
2006-09-19 06:00:00,1.88191,1.88191,1.88064,1.88161,3311100006.0
2006-09-19 07:00:00,1.88152,1.88192,1.88025,1.88057,3138299998.0
2006-09-19 08:00:00,1.88057,1.88272,1.88036,1.88267,3704599985.0
2006-09-19 09:00:00,1.88263,1.88266,1.87894,1.87966,3697999995.0
2006-09-19 10:00:00,1.87956,1.8797,1.87728,1.87918,3792000005.0
2006-09-19 11:00:00,1.87886,1.88126,1.87784,1.87917,3943150003.0
2006-09-19 12:00:00,1.87914,1.88083,1.879,1.88068,4148999998.0
2006-09-19 13:00:00,1.88091,1.88184,1.88024,1.88027,3668969995.0
2006-09-19 14:00:00,1.88035,1.88806,1.879,1.8867,3829400002.0
2006-09-19 15:00:00,1.88678,1.8882,1.8861,1.88721,3743799994.0
2006-09-19 16:00:00,1.8874,1.88837,1.88662,1.88676,3944500005.0
2006-09-19 17:00:00,1.88666,1.88687,1.88157,1.8825,3295000002.0
2006-09-19 18:00:00,1.88255,1.88257,1.88013,1.8802,34382413999.0
2006-09-19 19:00:00,1.88019,1.88188,1.8798,1.88143,16889920000.0
2006-09-19 20:00:00,1.88142,1.88258,1.88106,1.88138,15964646971.0
2006-09-19 21:00:00,1.88142,1.88185,1.88109,1.8813,8611946973.0
2006-09-19 22:00:00,1.88131,1.88256,1.88112,1.88206,5814499996.0
2006-09-19 23:00:00,1.88175,1.88228,1.8805,1.88107,3103299991.0
2006-09-20 00:00:00,1.88101,1.88148,1.8806,1.88121,3076099994.0
2006-09-20 01:00:00,1.88126,1.88207,1.88072,1.88107,3110549985.0
2006-09-20 02:00:00,1.88111,1.88162,1.8802,1.88142,3234300000.0
2006-09-20 03:00:00,1.88148,1.88348,1.88123,1.88298,3105800001.0
2006-09-20 04:00:00,1.88288,1.88302,1.88225,1.88294,3111100004.0
2006-09-20 05:00:00,1.88301,1.88385,1.88264,1.8837,3145100000.0
2006-09-20 06:00:00,1.8837,1.8846,1.88327,1.88331,3297749991.0
2006-09-20 07:00:00,1.88346,1.88348,1.88254,1.88338,2927400001.0
2006-09-20 08:00:00,1.88325,1.88439,1.882,1.88398,3658249999.0
2006-09-20 09:00:00,1.8839,1.88441,1.88053,1.88172,3292149998.0
2006-09-20 10:00:00,1.88155,1.88345,1.88066,1.88268,4283299997.0
2006-09-20 11:00:00,1.88269,1.88316,1.882,1.8827,3519000002.0
2006-09-20 12:00:00,1.88271,1.88323,1.88181,1.88232,3672469992.0
2006-09-20 13:00:00,1.8823,1.88377,1.88217,1.883,3736799996.0
2006-09-20 14:00:00,1.88298,1.88418,1.88272,1.8841,3499499995.0
2006-09-20 15:00:00,1.88402,1.88806,1.88402,1.88729,4350499998.0
2006-09-20 16:00:00,1.88739,1.88937,1.88723,1.88898,3775800007.0
2006-09-20 17:00:00,1.88902,1.89028,1.88807,1.88925,3764999995.0
2006-09-20 18:00:00,1.88917,1.88992,1.88765,1.8884,31343216939.0
2006-09-20 19:00:00,1.88842,1.88969,1.88833,1.88945,17400349969.0
2006-09-20 20:00:00,1.88943,1.89269,1.88648,1.8887,16550916949.0
2006-09-20 21:00:00,1.88861,1.88897,1.88706,1.88745,8829949997.0
2006-09-20 22:00:00,1.88748,1.88874,1.88646,1.88798,5890799994.0
2006-09-20 23:00:00,1.88763,1.88835,1.88661,1.887,3580900002.0
2006-09-21 00:00:00,1.88693,1.8879,1.88635,1.8867,3071899982.0
2006-09-21 01:00:00,1.88678,1.88845,1.88642,1.88828,3163849992.0
2006-09-21 02:00:00,1.88823,1.89104,1.88795,1.89045,3504369995.0
2006-09-21 03:00:00,1.8905,1.8922,1.89025,1.89218,3286299981.0
2006-09-21 04:00:00,1.89205,1.89225,1.89013,1.89043,3081899995.0
2006-09-21 05:00:00,1.89052,1.89169,1.89023,1.89128,3195499989.0
2006-09-21 06:00:00,1.89135,1.89167,1.89056,1.89101,3439399997.0
2006-09-21 07:00:00,1.89115,1.89344,1.89037,1.89214,3444846983.0
2006-09-21 08:00:00,1.8921,1.89314,1.89019,1.89297,3955216997.0
2006-09-21 09:00:00,1.89299,1.89473,1.89244,1.89434,3701169988.0
2006-09-21 10:00:00,1.89422,1.89449,1.89333,1.89401,3569949998.0
2006-09-21 11:00:00,1.89401,1.89595,1.89397,1.89587,4062600000.0
2006-09-21 12:00:00,1.89587,1.89854,1.89504,1.89763,3758899998.0
2006-09-21 13:00:00,1.89777,1.89805,1.89704,1.89802,3953199999.0
2006-09-21 14:00:00,1.89808,1.89977,1.89755,1.89905,4036200012.0
2006-09-21 15:00:00,1.89898,1.8994,1.89752,1.8978,4050869984.0
2006-09-21 16:00:00,1.89775,1.89832,1.89523,1.89678,3920800005.0
2006-09-21 17:00:00,1.89675,1.89799,1.89532,1.89658,3408850004.0
2006-09-21 18:00:00,1.89715,1.90245,1.89669,1.90119,34040976991.0
2006-09-21 19:00:00,1.90117,1.90184,1.89859,1.89933,16633233987.0
2006-09-21 20:00:00,1.89932,1.90202,1.89932,1.90158,15896069999.0
2006-09-21 21:00:00,1.90155,1.90308,1.90126,1.90237,9277796997.0
2006-09-21 22:00:00,1.90243,1.90291,1.90183,1.90186,5606049999.0
2006-09-21 23:00:00,1.90178,1.90227,1.90108,1.90213,3028500010.0
2006-09-22 00:00:00,1.90217,1.90227,1.90123,1.9018,2981000000.0
2006-09-22 01:00:00,1.90183,1.90295,1.90172,1.90268,3168920007.0
2006-09-22 02:00:00,1.90266,1.9038,1.9021,1.9021,3490649984.0
2006-09-22 03:00:00,1.90204,1.90292,1.90167,1.90205,3269399994.0
2006-09-22 04:00:00,1.90214,1.90357,1.90139,1.90172,2934699998.0
2006-09-22 05:00:00,1.90174,1.90233,1.90068,1.90209,2860270002.0
2006-09-22 06:00:00,1.90197,1.90261,1.90143,1.9015,3076199997.0
2006-09-22 07:00:00,1.90165,1.90222,1.90129,1.90207,3175500000.0
2006-09-22 08:00:00,1.90196,1.90324,1.90164,1.90303,3565550004.0
2006-09-22 09:00:00,1.90306,1.90614,1.90281,1.90546,3612850014.0
2006-09-22 10:00:00,1.90534,1.9057,1.90439,1.90533,3783049995.0
2006-09-22 11:00:00,1.90526,1.90572,1.9027,1.90324,3835999993.0
2006-09-22 12:00:00,1.90323,1.9045,1.90212,1.90444,4041099992.0
2006-09-22 13:00:00,1.90448,1.90448,1.90081,1.90231,3893999995.0
2006-09-22 14:00:00,1.90233,1.90381,1.90192,1.90294,3725219997.0
2006-09-22 15:00:00,1.90304,1.90355,1.90067,1.90071,3690899998.0
2006-09-22 16:00:00,1.90073,1.90353,1.90054,1.90229,3919400000.0
2006-09-22 17:00:00,1.90225,1.90331,1.89993,1.90098,3337246985.0
2006-09-22 18:00:00,1.901,1.90225,1.90068,1.90116,32724646948.0
2006-09-22 19:00:00,1.90112,1.90213,1.90102,1.90183,17126919948.0
2006-09-22 20:00:00,1.90178,1.90195,1.89916,1.9001,15526639999.0
2006-09-22 21:00:00,1.90004,1.90096,1.90004,1.90057,8757750005.0
2006-09-22 22:00:00,1.90058,1.9012,1.89939,1.8994,5566100000.0
2006-09-25 00:00:00,1.9007,1.901,1.9005,1.901,1319200000.0
2006-09-25 01:00:00,1.9011,1.9016,1.9005,1.9011,1435600000.0
2006-09-25 02:00:00,1.901,1.901,1.89952,1.90005,3488849997.0
2006-09-25 03:00:00,1.90007,1.90265,1.89994,1.90252,2687699992.0
2006-09-25 04:00:00,1.90257,1.90342,1.90238,1.90283,3216449992.0
2006-09-25 05:00:00,1.90292,1.90345,1.90225,1.9033,3039950001.0
2006-09-25 06:00:00,1.9034,1.90472,1.90327,1.9045,3117100000.0
2006-09-25 07:00:00,1.90462,1.90463,1.90312,1.90415,3001149999.0
2006-09-25 08:00:00,1.9041,1.90708,1.90406,1.90586,3602990002.0
2006-09-25 09:00:00,1.90577,1.90641,1.90288,1.90313,3505299987.0
2006-09-25 10:00:00,1.90321,1.90438,1.90297,1.90335,3776470001.0
2006-09-25 11:00:00,1.90327,1.90353,1.9004,1.90265,4533499997.0
2006-09-25 12:00:00,1.90262,1.90293,1.90176,1.90217,3860649999.0
2006-09-25 13:00:00,1.90222,1.90317,1.90196,1.90214,3961200010.0
2006-09-25 14:00:00,1.90223,1.90283,1.90115,1.90229,3527900002.0
2006-09-25 15:00:00,1.90237,1.90311,1.90132,1.90227,4101299997.0
2006-09-25 16:00:00,1.90152,1.903,1.89811,1.89929,4149520013.0
2006-09-25 17:00:00,1.89915,1.90093,1.89866,1.89976,3455699989.0
2006-09-25 18:00:00,1.89983,1.90151,1.89983,1.9014,33451419976.0
2006-09-25 19:00:00,1.90135,1.90165,1.90101,1.9016,17177450008.0
2006-09-25 20:00:00,1.90159,1.90183,1.90106,1.90174,15348499980.0
2006-09-25 21:00:00,1.90173,1.90207,1.9007,1.90082,8814149965.0
2006-09-25 22:00:00,1.90078,1.90086,1.89921,1.89955,5356670004.0
2006-09-25 23:00:00,1.89943,1.90013,1.89908,1.89992,2780649996.0
2006-09-26 00:00:00,1.89991,1.90021,1.89957,1.9001,2823199996.0
2006-09-26 01:00:00,1.90012,1.90157,1.89984,1.90102,2685249994.0
2006-09-26 02:00:00,1.90101,1.90256,1.90099,1.90225,3311799994.0
2006-09-26 03:00:00,1.90234,1.90248,1.90082,1.90149,2705449991.0
2006-09-26 04:00:00,1.90144,1.90175,1.90034,1.90099,3060050002.0
2006-09-26 05:00:00,1.90088,1.90137,1.9005,1.90112,2708599995.0
2006-09-26 06:00:00,1.90105,1.90139,1.90014,1.90035,3373469992.0
2006-09-26 07:00:00,1.9005,1.90152,1.9004,1.90137,3101149996.0
2006-09-26 08:00:00,1.90143,1.90149,1.89874,1.8988,3646099996.0
2006-09-26 09:00:00,1.89878,1.89942,1.89776,1.8989,3446150011.0
2006-09-26 10:00:00,1.8992,1.90027,1.89393,1.89393,3973946998.0
2006-09-26 11:00:00,1.89395,1.89623,1.89377,1.89448,4169069996.0
2006-09-26 12:00:00,1.89437,1.89735,1.89364,1.89675,3483999993.0
2006-09-26 13:00:00,1.89683,1.89683,1.89432,1.89549,3934699989.0
2006-09-26 14:00:00,1.8955,1.89706,1.89488,1.89578,3929499993.0
2006-09-26 15:00:00,1.89582,1.89766,1.89521,1.89657,3980400005.0
2006-09-26 16:00:00,1.89617,1.89617,1.89307,1.89513,4055149989.0
2006-09-26 17:00:00,1.89497,1.89677,1.89437,1.89503,4050120008.0
2006-09-26 18:00:00,1.89495,1.89611,1.89391,1.89528,33366196970.0
2006-09-26 19:00:00,1.89536,1.89613,1.89469,1.89495,17737740014.0
2006-09-26 20:00:00,1.89498,1.8967,1.89468,1.89643,15655799984.0
2006-09-26 21:00:00,1.89634,1.89634,1.8944,1.89443,8964699975.0
2006-09-26 22:00:00,1.89444,1.89446,1.89341,1.89398,5495719994.0
2006-09-26 23:00:00,1.89371,1.89469,1.89364,1.894,2506399996.0
2006-09-27 00:00:00,1.89407,1.89464,1.89396,1.8944,2393400005.0
2006-09-27 01:00:00,1.89438,1.89573,1.89427,1.89544,2892899983.0
2006-09-27 02:00:00,1.89541,1.89595,1.89428,1.89445,3279149998.0
2006-09-27 03:00:00,1.89452,1.89483,1.89427,1.89464,2439649994.0
2006-09-27 04:00:00,1.89468,1.89539,1.89437,1.89463,2915849991.0
2006-09-27 05:00:00,1.89465,1.8953,1.89439,1.89496,2796599996.0
2006-09-27 06:00:00,1.89505,1.89522,1.89441,1.8949,2714499996.0
2006-09-27 07:00:00,1.89509,1.89547,1.89405,1.89438,3337699999.0
2006-09-27 08:00:00,1.89427,1.89443,1.8921,1.89385,3719650002.0
2006-09-27 09:00:00,1.8939,1.89515,1.89053,1.89077,3969416985.0
2006-09-27 10:00:00,1.89048,1.89096,1.88689,1.8892,3798720014.0
2006-09-27 11:00:00,1.88898,1.88983,1.88825,1.88954,3884500008.0
2006-09-27 12:00:00,1.88964,1.89116,1.8885,1.89094,3664346982.0
2006-09-27 13:00:00,1.89117,1.89188,1.89061,1.8917,3986699994.0
2006-09-27 14:00:00,1.89173,1.89316,1.88801,1.88931,4191600009.0
2006-09-27 15:00:00,1.8893,1.8898,1.88737,1.889,3886099987.0
2006-09-27 16:00:00,1.88865,1.88865,1.88532,1.88818,4177550004.0
2006-09-27 17:00:00,1.8881,1.88859,1.8861,1.88619,3968749981.0
2006-09-27 18:00:00,1.88626,1.88843,1.88618,1.88825,32572803950.0
2006-09-27 19:00:00,1.8883,1.88862,1.88763,1.88803,17093549962.0
2006-09-27 20:00:00,1.88798,1.88915,1.88789,1.88879,15624013982.0
2006-09-27 21:00:00,1.88881,1.88897,1.88815,1.88853,8669599978.0
2006-09-27 22:00:00,1.88859,1.88909,1.88837,1.88905,5794970003.0
2006-09-27 23:00:00,1.88881,1.8892,1.88823,1.88878,2771999997.0
2006-09-28 00:00:00,1.88891,1.88907,1.88812,1.8887,2931199998.0
2006-09-28 01:00:00,1.8887,1.89128,1.88799,1.88993,3094500000.0
2006-09-28 02:00:00,1.88993,1.89129,1.88955,1.89103,3623300006.0
2006-09-28 03:00:00,1.891,1.89112,1.8906,1.89101,2805899999.0
2006-09-28 04:00:00,1.89098,1.89101,1.88721,1.88797,3384197000.0
2006-09-28 05:00:00,1.88797,1.88831,1.88701,1.88781,2985399995.0
2006-09-28 06:00:00,1.88782,1.88856,1.88714,1.88829,3039899984.0
2006-09-28 07:00:00,1.8884,1.8884,1.88581,1.88686,3192996988.0
2006-09-28 08:00:00,1.88703,1.88831,1.8823,1.88314,3827399984.0
2006-09-28 09:00:00,1.88305,1.88321,1.88046,1.88053,3494599994.0
2006-09-28 10:00:00,1.88038,1.88208,1.87846,1.87964,3877446980.0
2006-09-28 11:00:00,1.87966,1.8804,1.87731,1.87833,4137870011.0
2006-09-28 12:00:00,1.87837,1.88011,1.87815,1.87995,3982800009.0
2006-09-28 13:00:00,1.87998,1.88019,1.87754,1.87891,4104769995.0
2006-09-28 14:00:00,1.87901,1.87901,1.87475,1.8763,3849093970.0
2006-09-28 15:00:00,1.87632,1.87716,1.87539,1.87585,4091499996.0
2006-09-28 16:00:00,1.87593,1.87601,1.87229,1.87358,3842799999.0
2006-09-28 17:00:00,1.87338,1.87475,1.87335,1.87436,4107999990.0
2006-09-28 18:00:00,1.87438,1.87544,1.8741,1.87517,34007796993.0
2006-09-28 19:00:00,1.8752,1.87594,1.87485,1.87566,16922999977.0
2006-09-28 20:00:00,1.87566,1.87711,1.87509,1.87625,15387347002.0
2006-09-28 21:00:00,1.87624,1.87718,1.87574,1.87595,8894499993.0
2006-09-28 22:00:00,1.87602,1.87708,1.87582,1.87687,6116800003.0
2006-09-28 23:00:00,1.87664,1.87685,1.87446,1.87537,3097499999.0
2006-09-29 00:00:00,1.87533,1.87648,1.8751,1.8761,2934400005.0
2006-09-29 01:00:00,1.87621,1.87657,1.87475,1.87514,3343150003.0
2006-09-29 02:00:00,1.8752,1.87645,1.8744,1.87628,3271950004.0
2006-09-29 03:00:00,1.87636,1.87667,1.87534,1.87553,3138499990.0
2006-09-29 04:00:00,1.87548,1.87765,1.87546,1.8772,3624246979.0
2006-09-29 05:00:00,1.87732,1.87774,1.87679,1.87727,2870170001.0
2006-09-29 06:00:00,1.87732,1.87755,1.87679,1.87708,3125199996.0
2006-09-29 07:00:00,1.87725,1.87725,1.87399,1.87408,3325940003.0
2006-09-29 08:00:00,1.87405,1.8741,1.8706,1.87062,3626750006.0
2006-09-29 09:00:00,1.87058,1.8714,1.86674,1.86831,3720896981.0
2006-09-29 10:00:00,1.86828,1.87038,1.86668,1.87015,3623799987.0
2006-09-29 11:00:00,1.87018,1.87134,1.86835,1.86892,4242899995.0
2006-09-29 12:00:00,1.86898,1.87092,1.86885,1.87008,3830396992.0
2006-09-29 13:00:00,1.87013,1.87026,1.86792,1.86863,3929949990.0
2006-09-29 14:00:00,1.86872,1.86918,1.86344,1.86424,4012699990.0
2006-09-29 15:00:00,1.86433,1.86734,1.86354,1.8655,4280499992.0
2006-09-29 16:00:00,1.8653,1.86818,1.86371,1.86818,3911899995.0
2006-09-29 17:00:00,1.86801,1.87208,1.86725,1.87131,3816569990.0
2006-09-29 18:00:00,1.87137,1.87266,1.87104,1.87148,33904749926.0
2006-09-29 19:00:00,1.87143,1.87174,1.8709,1.87143,17595309993.0
2006-09-29 20:00:00,1.87143,1.87159,1.87013,1.87157,15760596992.0
2006-09-29 21:00:00,1.87154,1.87258,1.87084,1.87206,8949350003.0
2006-09-29 22:00:00,1.87205,1.87252,1.87156,1.87203,5758297000.0
2006-10-02 00:00:00,1.8746,1.8752,1.8704,1.8709,4331600052.0
2006-10-02 01:00:00,1.8711,1.8725,1.871,1.8721,3332000040.0
2006-10-02 02:00:00,1.87208,1.87214,1.87081,1.87102,3588699999.0
2006-10-02 03:00:00,1.87105,1.87113,1.86872,1.86872,3164499997.0
2006-10-02 04:00:00,1.86872,1.87016,1.86868,1.87004,2817800002.0
2006-10-02 05:00:00,1.87012,1.87054,1.86981,1.8701,2737499993.0
2006-10-02 06:00:00,1.8702,1.87097,1.87002,1.87081,3617300005.0
2006-10-02 07:00:00,1.871,1.87153,1.86983,1.8704,3688850005.0
2006-10-02 08:00:00,1.87028,1.87319,1.87,1.87241,3991349993.0
2006-10-02 09:00:00,1.87237,1.87257,1.86744,1.86907,3741949997.0
2006-10-02 10:00:00,1.86898,1.87459,1.86898,1.87332,3857200000.0
2006-10-02 11:00:00,1.8733,1.87488,1.87246,1.87288,3963049998.0
2006-10-02 12:00:00,1.87283,1.87449,1.8723,1.87308,3580399990.0
2006-10-02 13:00:00,1.87313,1.87391,1.87249,1.87292,3582949989.0
2006-10-02 14:00:00,1.87288,1.87288,1.87066,1.87268,3450500002.0
2006-10-02 15:00:00,1.87272,1.88439,1.8721,1.88251,3915969994.0
2006-10-02 16:00:00,1.88262,1.88629,1.88225,1.885,4025799986.0
2006-10-02 17:00:00,1.88476,1.88736,1.8846,1.88582,3503049999.0
2006-10-02 18:00:00,1.88589,1.88761,1.88581,1.8866,32999517020.0
2006-10-02 19:00:00,1.88658,1.88753,1.88637,1.8867,17447320008.0
2006-10-02 20:00:00,1.88668,1.88746,1.88614,1.88745,15386236949.0
2006-10-02 21:00:00,1.88745,1.88758,1.88644,1.88697,9371070019.0
2006-10-02 22:00:00,1.88697,1.88719,1.88629,1.88658,5851420007.0
2006-10-02 23:00:00,1.88623,1.8872,1.88592,1.88627,2869600007.0
2006-10-03 00:00:00,1.88625,1.88655,1.88563,1.8864,2795800000.0
2006-10-03 01:00:00,1.88645,1.88666,1.88592,1.88648,2753069995.0
2006-10-03 02:00:00,1.88636,1.88652,1.88566,1.8859,3551900002.0
2006-10-03 03:00:00,1.88585,1.88629,1.88566,1.88608,2628149993.0
2006-10-03 04:00:00,1.88605,1.88619,1.8855,1.88609,2995999994.0
2006-10-03 05:00:00,1.88614,1.88713,1.88595,1.88669,2739600004.0
2006-10-03 06:00:00,1.88669,1.88675,1.88594,1.88632,2718299996.0
2006-10-03 07:00:00,1.88647,1.88761,1.88614,1.88748,3232600001.0
2006-10-03 08:00:00,1.88748,1.88853,1.88652,1.88798,3241200005.0
2006-10-03 09:00:00,1.88802,1.88939,1.88751,1.88893,3860699991.0
2006-10-03 10:00:00,1.88894,1.88897,1.88596,1.88695,3884750000.0
2006-10-03 11:00:00,1.88697,1.8885,1.8866,1.88782,3968199995.0
2006-10-03 12:00:00,1.88786,1.88935,1.8878,1.88903,3717300004.0
2006-10-03 13:00:00,1.88907,1.8897,1.88783,1.88814,3722899997.0
2006-10-03 14:00:00,1.88809,1.8893,1.88659,1.88818,3454149984.0
2006-10-03 15:00:00,1.88822,1.88966,1.88795,1.88902,4165069996.0
2006-10-03 16:00:00,1.88908,1.88955,1.88802,1.88908,3821466985.0
2006-10-03 17:00:00,1.88898,1.88914,1.88685,1.88685,4029970002.0
2006-10-03 18:00:00,1.88687,1.88772,1.88581,1.88735,32827596987.0
2006-10-03 19:00:00,1.88739,1.88753,1.8864,1.88693,16691170006.0
2006-10-03 20:00:00,1.88705,1.8875,1.88668,1.88718,15433749969.0
2006-10-03 21:00:00,1.88725,1.88768,1.88709,1.88709,9007099994.0
2006-10-03 22:00:00,1.8871,1.88808,1.8868,1.88739,5793696993.0
2006-10-03 23:00:00,1.88728,1.88818,1.88684,1.88727,2836420011.0
2006-10-04 00:00:00,1.88724,1.88771,1.88537,1.8855,2752869990.0
2006-10-04 01:00:00,1.88561,1.88677,1.88559,1.88625,3150599987.0
2006-10-04 02:00:00,1.88618,1.88711,1.88549,1.88675,3290870001.0
2006-10-04 03:00:00,1.88672,1.88674,1.88367,1.88434,3000099996.0
2006-10-04 04:00:00,1.88418,1.88526,1.88372,1.88405,3254050001.0
2006-10-04 05:00:00,1.88411,1.88549,1.88307,1.8854,2987069993.0
2006-10-04 06:00:00,1.88543,1.88557,1.88364,1.88389,3085700001.0
2006-10-04 07:00:00,1.88405,1.88466,1.88369,1.88382,3314899997.0
2006-10-04 08:00:00,1.88372,1.88697,1.88328,1.88684,3755449995.0
2006-10-04 09:00:00,1.88682,1.8882,1.88584,1.88588,3970099999.0
2006-10-04 10:00:00,1.88578,1.88604,1.8812,1.8812,3913750002.0
2006-10-04 11:00:00,1.8812,1.88267,1.88093,1.88142,4084946983.0
2006-10-04 12:00:00,1.88147,1.88207,1.87884,1.87979,3865749995.0
2006-10-04 13:00:00,1.87983,1.87987,1.87847,1.87928,3579450000.0
2006-10-04 14:00:00,1.87929,1.88146,1.87884,1.88141,3576499994.0
2006-10-04 15:00:00,1.88139,1.88293,1.88041,1.88275,3816899986.0
2006-10-04 16:00:00,1.8826,1.88505,1.88248,1.88395,3824599997.0
2006-10-04 17:00:00,1.88377,1.8848,1.88257,1.88355,3674300008.0
2006-10-04 18:00:00,1.88356,1.88445,1.88284,1.88311,32932306944.0
2006-10-04 19:00:00,1.8831,1.88479,1.883,1.88471,17016396997.0
2006-10-04 20:00:00,1.88469,1.88574,1.88426,1.88569,15999019986.0
2006-10-04 21:00:00,1.88571,1.88662,1.88526,1.88596,9429913973.0
2006-10-04 22:00:00,1.88602,1.88639,1.8853,1.8859,6142200000.0
2006-10-04 23:00:00,1.88566,1.88664,1.88546,1.88641,3239100000.0
2006-10-05 00:00:00,1.8865,1.88659,1.88574,1.88603,2568847001.0
2006-10-05 01:00:00,1.88593,1.88653,1.88572,1.8864,3361050008.0
2006-10-05 02:00:00,1.88645,1.88655,1.8859,1.88601,3049650000.0
2006-10-05 03:00:00,1.88611,1.88613,1.88506,1.88562,2933800010.0
2006-10-05 04:00:00,1.88555,1.8861,1.88526,1.88533,3191699999.0
2006-10-05 05:00:00,1.88537,1.88586,1.88508,1.8855,2887349993.0
2006-10-05 06:00:00,1.88552,1.88617,1.88512,1.88593,3326499997.0
2006-10-05 07:00:00,1.88597,1.88643,1.8856,1.88574,3016799998.0
2006-10-05 08:00:00,1.88568,1.88654,1.88426,1.8855,3385119991.0
2006-10-05 09:00:00,1.88558,1.88652,1.88533,1.88613,3294819996.0
2006-10-05 10:00:00,1.88612,1.88618,1.88441,1.88456,3409300009.0
2006-10-05 11:00:00,1.88446,1.88561,1.88391,1.88487,4178770001.0
2006-10-05 12:00:00,1.88493,1.88684,1.8844,1.8855,3418550000.0
2006-10-05 13:00:00,1.88565,1.88581,1.88145,1.88147,3869750004.0
2006-10-05 14:00:00,1.88152,1.88255,1.87839,1.87839,4019699991.0
2006-10-05 15:00:00,1.87834,1.87982,1.87547,1.87587,4397199989.0
2006-10-05 16:00:00,1.87592,1.87681,1.87498,1.87662,3899199991.0
2006-10-05 17:00:00,1.87653,1.87771,1.87631,1.87669,3407700002.0
2006-10-05 18:00:00,1.87709,1.8796,1.87693,1.8782,34085233980.0
2006-10-05 19:00:00,1.87817,1.87841,1.87745,1.87834,17231669996.0
2006-10-05 20:00:00,1.87832,1.87941,1.87806,1.8788,15878169988.0
2006-10-05 21:00:00,1.87877,1.87919,1.87841,1.87875,8834919989.0
2006-10-05 22:00:00,1.8788,1.8792,1.87849,1.87912,5479650000.0
2006-10-05 23:00:00,1.87904,1.87947,1.87819,1.87853,2620100003.0
2006-10-06 00:00:00,1.87853,1.87868,1.8778,1.87822,2739750000.0
2006-10-06 01:00:00,1.87805,1.87897,1.87727,1.87853,2700470007.0
2006-10-06 02:00:00,1.87854,1.87927,1.8779,1.87807,3446399989.0
2006-10-06 03:00:00,1.87808,1.87808,1.87546,1.87688,3403099995.0
2006-10-06 04:00:00,1.87689,1.87735,1.87651,1.8771,3365819996.0
2006-10-06 05:00:00,1.87712,1.87821,1.87666,1.87682,3308039999.0
2006-10-06 06:00:00,1.87678,1.87816,1.87627,1.87785,2973169998.0
2006-10-06 07:00:00,1.87803,1.87828,1.87711,1.87724,3303099991.0
2006-10-06 08:00:00,1.87712,1.87715,1.87339,1.87339,3879369989.0
2006-10-06 09:00:00,1.8734,1.87486,1.87307,1.8748,3589999986.0
2006-10-06 10:00:00,1.87476,1.87528,1.87306,1.87521,3738269996.0
2006-10-06 11:00:00,1.87527,1.87741,1.8752,1.87625,4125349982.0
2006-10-06 12:00:00,1.87638,1.87734,1.87556,1.87569,3594699994.0
2006-10-06 13:00:00,1.87553,1.87997,1.87515,1.87874,3820399990.0
2006-10-06 14:00:00,1.87854,1.88652,1.87441,1.87489,4158449989.0
2006-10-06 15:00:00,1.87485,1.87571,1.87127,1.87131,4486046998.0
2006-10-06 16:00:00,1.87126,1.87216,1.86735,1.86968,3899200003.0
2006-10-06 17:00:00,1.86957,1.87162,1.86898,1.87092,3837199998.0
2006-10-06 18:00:00,1.87084,1.87164,1.86816,1.87133,34096919950.0
2006-10-06 19:00:00,1.87138,1.87148,1.87039,1.87089,16986850002.0
2006-10-06 20:00:00,1.87088,1.87157,1.87059,1.87109,15928749980.0
2006-10-06 21:00:00,1.87108,1.87109,1.87036,1.87053,8699049993.0
2006-10-06 22:00:00,1.87058,1.87106,1.86863,1.86863,5715600006.0
2006-10-09 00:00:00,1.8689,1.87,1.8688,1.8695,499400000.0
2006-10-09 01:00:00,1.8694,1.87,1.8694,1.87,295100000.0
2006-10-09 02:00:00,1.87,1.87043,1.86938,1.87024,3010950002.0
2006-10-09 03:00:00,1.8703,1.8711,1.86977,1.87068,3178199993.0
2006-10-09 04:00:00,1.87065,1.87109,1.86906,1.86936,3015199995.0
2006-10-09 05:00:00,1.86947,1.87055,1.86933,1.87032,3346599997.0
2006-10-09 06:00:00,1.8703,1.87109,1.87004,1.87004,3285416997.0
2006-10-09 07:00:00,1.87033,1.87082,1.86972,1.87,3194899998.0
2006-10-09 08:00:00,1.87005,1.87093,1.86792,1.86794,3445169989.0
2006-10-09 09:00:00,1.86793,1.8683,1.86603,1.86771,3558816988.0
2006-10-09 10:00:00,1.86766,1.86852,1.86567,1.8665,3732599993.0
2006-10-09 11:00:00,1.8666,1.86859,1.86632,1.86732,4084500001.0
2006-10-09 12:00:00,1.8673,1.86766,1.86567,1.86759,3545420001.0
2006-10-09 13:00:00,1.86751,1.86813,1.86616,1.86703,3622219995.0
2006-10-09 14:00:00,1.86715,1.86731,1.86397,1.86408,3707900000.0
2006-10-09 15:00:00,1.86412,1.86527,1.86349,1.86402,4165099989.0
2006-10-09 16:00:00,1.86407,1.86542,1.86362,1.86524,3486300007.0
2006-10-09 17:00:00,1.86513,1.86658,1.86506,1.86575,3847570001.0
2006-10-09 18:00:00,1.8658,1.86611,1.86492,1.86583,33339143945.0
2006-10-09 19:00:00,1.8658,1.86697,1.86544,1.86691,17844170007.0
2006-10-09 20:00:00,1.8669,1.86765,1.86662,1.86693,15665569974.0
2006-10-09 21:00:00,1.86702,1.86773,1.86678,1.86695,9102289996.0
2006-10-09 22:00:00,1.86697,1.86757,1.86659,1.8666,6106799998.0
2006-10-09 23:00:00,1.86671,1.86737,1.86519,1.86653,2842599995.0
2006-10-10 00:00:00,1.86645,1.86733,1.86643,1.86671,2667200000.0
2006-10-10 01:00:00,1.86682,1.86725,1.86605,1.86633,3390700003.0
2006-10-10 02:00:00,1.86633,1.86636,1.86519,1.86572,3490699998.0
2006-10-10 03:00:00,1.86574,1.86686,1.86555,1.86666,3092670002.0
2006-10-10 04:00:00,1.86663,1.86672,1.8649,1.86499,3184949993.0
2006-10-10 05:00:00,1.86505,1.86576,1.86483,1.86521,3052300004.0
2006-10-10 06:00:00,1.86532,1.86642,1.86514,1.86605,2995450005.0
2006-10-10 07:00:00,1.86621,1.86691,1.86575,1.86587,3707499999.0
2006-10-10 08:00:00,1.8658,1.86995,1.8658,1.86898,3659443983.0
2006-10-10 09:00:00,1.8692,1.86949,1.8662,1.86637,3979149995.0
2006-10-10 10:00:00,1.86637,1.86658,1.85799,1.86023,3891450003.0
2006-10-10 11:00:00,1.86014,1.86057,1.85882,1.85987,4134796977.0
2006-10-10 12:00:00,1.85993,1.86087,1.85879,1.85926,4145469992.0
2006-10-10 13:00:00,1.85931,1.85931,1.85507,1.85617,3988886998.0
2006-10-10 14:00:00,1.85622,1.85775,1.85511,1.85581,3562269978.0
2006-10-10 15:00:00,1.85582,1.85582,1.85257,1.8537,4055599972.0
2006-10-10 16:00:00,1.8539,1.85545,1.85273,1.85543,4043099997.0
2006-10-10 17:00:00,1.85538,1.85558,1.85411,1.8545,3619900008.0
2006-10-10 18:00:00,1.85462,1.85586,1.85362,1.85464,33093200017.0
2006-10-10 19:00:00,1.85452,1.85487,1.85408,1.85453,17600806984.0
2006-10-10 20:00:00,1.8545,1.85555,1.85381,1.85395,16132839975.0
2006-10-10 21:00:00,1.85393,1.85468,1.85361,1.85463,8667599999.0
2006-10-10 22:00:00,1.85465,1.85465,1.85329,1.85402,5469199996.0
2006-10-10 23:00:00,1.85377,1.85473,1.85291,1.85377,2892799987.0
2006-10-11 00:00:00,1.85369,1.85421,1.85294,1.8531,2763570006.0
2006-10-11 01:00:00,1.85308,1.85407,1.85305,1.85362,2569999988.0
2006-10-11 02:00:00,1.85359,1.85495,1.85353,1.85411,2937169997.0
2006-10-11 03:00:00,1.85419,1.8545,1.854,1.85438,2728299997.0
2006-10-11 04:00:00,1.85432,1.85549,1.85422,1.855,2905200000.0
2006-10-11 05:00:00,1.85498,1.85511,1.85401,1.85439,3139399988.0
2006-10-11 06:00:00,1.85455,1.85511,1.85402,1.85486,3117099993.0
2006-10-11 07:00:00,1.85498,1.85556,1.85465,1.85556,3499899993.0
2006-10-11 08:00:00,1.85553,1.85556,1.85177,1.85241,3578900000.0
2006-10-11 09:00:00,1.85241,1.85648,1.852,1.8553,3906199998.0
2006-10-11 10:00:00,1.85534,1.85766,1.85527,1.85753,4166146983.0
2006-10-11 11:00:00,1.85753,1.85761,1.85588,1.85688,4340249999.0
2006-10-11 12:00:00,1.85692,1.85781,1.8563,1.857,3679969994.0
2006-10-11 13:00:00,1.85698,1.85865,1.85645,1.8578,3375800009.0
2006-10-11 14:00:00,1.85782,1.85787,1.85365,1.85365,3916469997.0
2006-10-11 15:00:00,1.85368,1.85594,1.85319,1.8551,4256400007.0
2006-10-11 16:00:00,1.85505,1.85796,1.85461,1.85628,3399769998.0
2006-10-11 17:00:00,1.85622,1.85778,1.85483,1.85653,3826900004.0
2006-10-11 18:00:00,1.85647,1.85775,1.85623,1.85661,33689539982.0
2006-10-11 19:00:00,1.85655,1.85735,1.85591,1.85695,17504996974.0
2006-10-11 20:00:00,1.85686,1.85693,1.85163,1.85294,15227350001.0
2006-10-11 21:00:00,1.85293,1.85548,1.85285,1.85485,9062817008.0
2006-10-11 22:00:00,1.85497,1.85504,1.85305,1.85325,6276649994.0
2006-10-11 23:00:00,1.8529,1.85419,1.85278,1.85419,3159370010.0
2006-10-12 00:00:00,1.85433,1.85456,1.85371,1.85426,2710100000.0
2006-10-12 01:00:00,1.85438,1.85489,1.85395,1.85449,3335496989.0
2006-10-12 02:00:00,1.85455,1.85565,1.85451,1.85472,3612200001.0
2006-10-12 03:00:00,1.8547,1.85635,1.8546,1.85627,3356900010.0
2006-10-12 04:00:00,1.85632,1.85669,1.85595,1.85641,2876100007.0
2006-10-12 05:00:00,1.85647,1.85702,1.8562,1.85672,3099970006.0
2006-10-12 06:00:00,1.85678,1.85693,1.85617,1.8564,2842349998.0
2006-10-12 07:00:00,1.85652,1.85708,1.85633,1.85673,3289299992.0
2006-10-12 08:00:00,1.8567,1.85836,1.85624,1.85731,3857946993.0
2006-10-12 09:00:00,1.85733,1.861,1.85717,1.86012,3747100009.0
2006-10-12 10:00:00,1.86007,1.86044,1.85724,1.85877,3885999993.0
2006-10-12 11:00:00,1.85849,1.85849,1.85533,1.8581,4047546996.0
2006-10-12 12:00:00,1.85816,1.85823,1.85471,1.85504,4005670004.0
2006-10-12 13:00:00,1.85502,1.85729,1.85359,1.85455,3913599988.0
2006-10-12 14:00:00,1.85465,1.85843,1.85456,1.85493,3987200010.0
2006-10-12 15:00:00,1.85488,1.85723,1.85411,1.85604,4267599996.0
2006-10-12 16:00:00,1.85598,1.85676,1.85496,1.85611,4002399994.0
2006-10-12 17:00:00,1.85599,1.85683,1.85514,1.85544,3874419994.0
2006-10-12 18:00:00,1.85545,1.85663,1.85539,1.85635,33376320001.0
2006-10-12 19:00:00,1.85642,1.85745,1.85627,1.85738,18119049946.0
2006-10-12 20:00:00,1.85735,1.85757,1.85622,1.8574,15874346983.0
2006-10-12 21:00:00,1.85742,1.85838,1.8574,1.85795,9032689987.0
2006-10-12 22:00:00,1.85802,1.85924,1.85802,1.8589,5897600003.0
2006-10-12 23:00:00,1.85869,1.85919,1.8579,1.85886,2743250008.0
2006-10-13 00:00:00,1.85894,1.85947,1.85828,1.85882,3036670007.0
2006-10-13 01:00:00,1.85888,1.85953,1.85858,1.85888,2988699991.0
2006-10-13 02:00:00,1.85886,1.85952,1.85796,1.8586,3606699994.0
2006-10-13 03:00:00,1.85857,1.86217,1.85843,1.86038,3241346987.0
2006-10-13 04:00:00,1.86042,1.8624,1.86029,1.8624,3353500016.0
2006-10-13 05:00:00,1.86249,1.86252,1.8614,1.86151,3024669999.0
2006-10-13 06:00:00,1.86159,1.86176,1.86078,1.86122,3103199998.0
2006-10-13 07:00:00,1.86132,1.86189,1.86079,1.86096,3002649987.0
2006-10-13 08:00:00,1.86109,1.86297,1.85992,1.86242,3934999988.0
2006-10-13 09:00:00,1.86245,1.86296,1.86081,1.86171,3906496991.0
2006-10-13 10:00:00,1.86166,1.86225,1.86035,1.86127,3963749991.0
2006-10-13 11:00:00,1.8612,1.86199,1.86031,1.86095,4021099997.0
2006-10-13 12:00:00,1.86093,1.86158,1.86017,1.8605,4351399997.0
2006-10-13 13:00:00,1.86051,1.86158,1.85911,1.86127,3543699995.0
2006-10-13 14:00:00,1.86128,1.86328,1.85613,1.85647,3607650012.0
2006-10-13 15:00:00,1.85651,1.85726,1.85525,1.85687,4066749994.0
2006-10-13 16:00:00,1.85702,1.85702,1.85337,1.85524,4047569990.0
2006-10-13 17:00:00,1.85532,1.85543,1.85362,1.85454,3971049995.0
2006-10-13 18:00:00,1.85479,1.8565,1.85465,1.85566,32703039993.0
2006-10-13 19:00:00,1.8557,1.85784,1.85553,1.85712,17699340968.0
2006-10-13 20:00:00,1.8571,1.85787,1.85658,1.85665,15435950002.0
2006-10-13 21:00:00,1.8566,1.85671,1.85554,1.85608,8876750014.0
2006-10-13 22:00:00,1.85611,1.8564,1.85509,1.85539,5965769994.0
2006-10-16 00:00:00,1.8552,1.8556,1.8545,1.8549,1047600018.0
2006-10-16 01:00:00,1.855,1.8554,1.8542,1.8542,1513200026.0
2006-10-16 02:00:00,1.85398,1.85426,1.85303,1.85338,3496299997.0
2006-10-16 03:00:00,1.85344,1.85386,1.85307,1.8537,3584370006.0
2006-10-16 04:00:00,1.85363,1.85379,1.85217,1.85362,3300699996.0
2006-10-16 05:00:00,1.85362,1.85417,1.85321,1.8541,2970149998.0
2006-10-16 06:00:00,1.85413,1.85466,1.85394,1.85425,3010400001.0
2006-10-16 07:00:00,1.85441,1.85605,1.85433,1.85488,3196950005.0
2006-10-16 08:00:00,1.85488,1.85687,1.8543,1.85665,3594499986.0
2006-10-16 09:00:00,1.85676,1.85967,1.8553,1.85934,3922799986.0
2006-10-16 10:00:00,1.85922,1.86202,1.85916,1.85954,3766170004.0
2006-10-16 11:00:00,1.85948,1.86163,1.85947,1.86114,4293100000.0
2006-10-16 12:00:00,1.8611,1.86137,1.859,1.85915,3895599996.0
2006-10-16 13:00:00,1.85903,1.86047,1.85802,1.86017,3581900002.0
2006-10-16 14:00:00,1.86024,1.86425,1.85995,1.86315,3596499996.0
2006-10-16 15:00:00,1.86315,1.86459,1.86184,1.86332,3931849994.0
2006-10-16 16:00:00,1.86331,1.86337,1.86033,1.86046,4046749991.0
2006-10-16 17:00:00,1.86028,1.8611,1.85987,1.86027,3652199994.0
2006-10-16 18:00:00,1.86028,1.86138,1.85927,1.86,33449120010.0
2006-10-16 19:00:00,1.8601,1.86063,1.85922,1.86001,17347549977.0
2006-10-16 20:00:00,1.86,1.86084,1.8598,1.86007,16111039987.0
2006-10-16 21:00:00,1.86012,1.86103,1.86,1.86093,8777586986.0
2006-10-16 22:00:00,1.86096,1.86165,1.86027,1.86137,5787699983.0
2006-10-16 23:00:00,1.86101,1.8624,1.86033,1.862,2903370002.0
2006-10-17 00:00:00,1.86194,1.86223,1.86119,1.86175,3401599996.0
2006-10-17 01:00:00,1.86186,1.8621,1.86068,1.8611,3229300009.0
2006-10-17 02:00:00,1.8613,1.86396,1.86105,1.86292,3253199997.0
2006-10-17 03:00:00,1.86301,1.86303,1.86159,1.86208,3246900001.0
2006-10-17 04:00:00,1.86198,1.86225,1.86128,1.86158,3193099983.0
2006-10-17 05:00:00,1.86167,1.86284,1.86147,1.86265,2947800002.0
2006-10-17 06:00:00,1.86268,1.86276,1.86119,1.86138,3161899988.0
2006-10-17 07:00:00,1.86159,1.863,1.86123,1.86292,3014199993.0
2006-10-17 08:00:00,1.86287,1.8632,1.86078,1.86212,3841469996.0
2006-10-17 09:00:00,1.86202,1.86328,1.86097,1.86319,3480950002.0
2006-10-17 10:00:00,1.863,1.8654,1.86109,1.8654,3718400003.0
2006-10-17 11:00:00,1.86557,1.86765,1.86484,1.86657,4214600004.0
2006-10-17 12:00:00,1.86649,1.8685,1.86609,1.86777,3937899997.0
2006-10-17 13:00:00,1.86778,1.86817,1.8664,1.86667,3773936992.0
2006-10-17 14:00:00,1.86666,1.8685,1.86588,1.86755,3761899992.0
2006-10-17 15:00:00,1.86717,1.87114,1.86601,1.87019,4150899997.0
2006-10-17 16:00:00,1.87014,1.87254,1.86895,1.86907,3890989994.0
2006-10-17 17:00:00,1.86906,1.87347,1.86906,1.8731,3561200000.0
2006-10-17 18:00:00,1.87308,1.87341,1.87138,1.87213,33593999965.0
2006-10-17 19:00:00,1.87203,1.87226,1.87118,1.87133,16949239973.0
2006-10-17 20:00:00,1.87128,1.87142,1.86983,1.87,15490017001.0
2006-10-17 21:00:00,1.87002,1.8713,1.86983,1.87027,8711696975.0
2006-10-17 22:00:00,1.87031,1.87057,1.86958,1.87046,5730449988.0
2006-10-17 23:00:00,1.87008,1.87143,1.86931,1.87124,3576269998.0
2006-10-18 00:00:00,1.87124,1.87238,1.87037,1.87121,3559949983.0
2006-10-18 01:00:00,1.87125,1.87128,1.86932,1.86974,2862499997.0
2006-10-18 02:00:00,1.86972,1.87025,1.8691,1.86997,3450849990.0
2006-10-18 03:00:00,1.87002,1.87099,1.8697,1.87063,2693249989.0
2006-10-18 04:00:00,1.87065,1.87099,1.87036,1.87067,2971599993.0
2006-10-18 05:00:00,1.87063,1.8712,1.8702,1.8708,3084599999.0
2006-10-18 06:00:00,1.87082,1.87147,1.87082,1.8712,2740499994.0
2006-10-18 07:00:00,1.87138,1.87172,1.87095,1.87172,3393770004.0
2006-10-18 08:00:00,1.87174,1.87362,1.87112,1.87245,4058449996.0
2006-10-18 09:00:00,1.87249,1.87356,1.87116,1.87255,3666099995.0
2006-10-18 10:00:00,1.87252,1.87309,1.87054,1.87072,3829549985.0
2006-10-18 11:00:00,1.87069,1.87105,1.86941,1.86986,4410750000.0
2006-10-18 12:00:00,1.86983,1.87129,1.86915,1.87104,3965999995.0
2006-10-18 13:00:00,1.87109,1.87222,1.8707,1.87165,3865799989.0
2006-10-18 14:00:00,1.87168,1.87214,1.86713,1.86801,4116666993.0
2006-10-18 15:00:00,1.86822,1.86864,1.86632,1.8684,3936900001.0
2006-10-18 16:00:00,1.86838,1.86851,1.86661,1.86696,4151399985.0
2006-10-18 17:00:00,1.86687,1.86767,1.86657,1.8672,3267199996.0
2006-10-18 18:00:00,1.86718,1.86792,1.86675,1.86775,33723969955.0
2006-10-18 19:00:00,1.86781,1.86873,1.8662,1.86681,17284749981.0
2006-10-18 20:00:00,1.86682,1.86747,1.86645,1.86735,15980119951.0
2006-10-18 21:00:00,1.86745,1.86764,1.8669,1.86735,9006939989.0
2006-10-18 22:00:00,1.86739,1.86779,1.86667,1.86772,5701219987.0
2006-10-18 23:00:00,1.86759,1.8681,1.86698,1.86732,2991519997.0
2006-10-19 00:00:00,1.86735,1.86855,1.86651,1.8671,2653999988.0
2006-10-19 01:00:00,1.86708,1.86822,1.86697,1.86735,3049599996.0
2006-10-19 02:00:00,1.86732,1.86947,1.86651,1.86687,3324299992.0
2006-10-19 03:00:00,1.86674,1.86808,1.86659,1.86763,2870049991.0
2006-10-19 04:00:00,1.86771,1.86825,1.86724,1.86821,3162899993.0
2006-10-19 05:00:00,1.86827,1.86831,1.86767,1.8681,2652350004.0
2006-10-19 06:00:00,1.86818,1.86826,1.86756,1.86792,2752399998.0
2006-10-19 07:00:00,1.86805,1.86861,1.86769,1.86814,3081899994.0
2006-10-19 08:00:00,1.86815,1.86936,1.86773,1.86921,3307099989.0
2006-10-19 09:00:00,1.86923,1.87288,1.86923,1.87281,3482949989.0
2006-10-19 10:00:00,1.87264,1.87264,1.86646,1.86783,4092350003.0
2006-10-19 11:00:00,1.86801,1.87003,1.86775,1.86936,4539599988.0
2006-10-19 12:00:00,1.86934,1.86948,1.8682,1.86852,3786600004.0
2006-10-19 13:00:00,1.86833,1.86917,1.86786,1.86842,4095899990.0
2006-10-19 14:00:00,1.86851,1.87011,1.86799,1.86932,3803070002.0
2006-10-19 15:00:00,1.86936,1.87306,1.86904,1.87207,3905899997.0
2006-10-19 16:00:00,1.87224,1.87688,1.87172,1.87575,4058650004.0
2006-10-19 17:00:00,1.87564,1.87649,1.87497,1.8754,3710849996.0
2006-10-19 18:00:00,1.8762,1.87802,1.87547,1.87797,32793766966.0
2006-10-19 19:00:00,1.87791,1.87936,1.8771,1.87886,17310849941.0
2006-10-19 20:00:00,1.87879,1.87972,1.87778,1.87782,15647949993.0
2006-10-19 21:00:00,1.87785,1.87785,1.87677,1.87758,8681699988.0
2006-10-19 22:00:00,1.8774,1.87816,1.87712,1.87747,5862700020.0
2006-10-19 23:00:00,1.87728,1.87795,1.8769,1.87703,3063499991.0
2006-10-20 00:00:00,1.87695,1.87721,1.87624,1.87659,3148849999.0
2006-10-20 01:00:00,1.87673,1.87755,1.87656,1.87698,3119100008.0
2006-10-20 02:00:00,1.877,1.87786,1.87679,1.87708,3428999997.0
2006-10-20 03:00:00,1.87722,1.87807,1.87715,1.87765,3551299982.0
2006-10-20 04:00:00,1.87759,1.8779,1.87687,1.87729,3330949987.0
2006-10-20 05:00:00,1.87732,1.8775,1.87657,1.87678,3229999996.0
2006-10-20 06:00:00,1.87685,1.8772,1.87665,1.8768,3153499997.0
2006-10-20 07:00:00,1.87695,1.87745,1.87672,1.87702,3138799993.0
2006-10-20 08:00:00,1.87704,1.87787,1.87604,1.87648,3635699997.0
2006-10-20 09:00:00,1.87665,1.87787,1.87562,1.87757,3443799992.0
2006-10-20 10:00:00,1.8775,1.88223,1.87703,1.8822,3882049999.0
2006-10-20 11:00:00,1.8823,1.88247,1.88041,1.88056,3924349993.0
2006-10-20 12:00:00,1.88049,1.88223,1.88006,1.88202,3747099998.0
2006-10-20 13:00:00,1.88208,1.88541,1.88205,1.88425,3735969998.0
2006-10-20 14:00:00,1.88424,1.8852,1.88363,1.8849,3697349997.0
2006-10-20 15:00:00,1.88485,1.88577,1.88266,1.8833,4012800009.0
2006-10-20 16:00:00,1.88371,1.88371,1.87971,1.88033,4445049995.0
2006-10-20 17:00:00,1.88032,1.8834,1.88032,1.88236,3687899997.0
2006-10-20 18:00:00,1.88237,1.88443,1.8818,1.8832,33061539944.0
2006-10-20 19:00:00,1.88323,1.88393,1.88281,1.88306,17197440009.0
2006-10-20 20:00:00,1.883,1.88424,1.88285,1.88407,15851463971.0
2006-10-20 21:00:00,1.88408,1.88445,1.8831,1.88325,9010849988.0
2006-10-20 22:00:00,1.88331,1.88341,1.88171,1.88297,5757346985.0
2006-10-23 00:00:00,1.8828,1.8828,1.882,1.8825,1639899969.0
2006-10-23 01:00:00,1.8827,1.8827,1.882,1.8823,1957299963.0
2006-10-23 02:00:00,1.8823,1.88285,1.88192,1.88204,3113196986.0
2006-10-23 03:00:00,1.88206,1.88225,1.88137,1.88165,2883899999.0
2006-10-23 04:00:00,1.88162,1.88177,1.88083,1.8813,3280499986.0
2006-10-23 05:00:00,1.88137,1.88266,1.88119,1.88182,3437170007.0
2006-10-23 06:00:00,1.8819,1.88207,1.88136,1.88172,3029800009.0
2006-10-23 07:00:00,1.88185,1.88212,1.88103,1.88138,3375099996.0
2006-10-23 08:00:00,1.8813,1.88139,1.87911,1.87991,3779646985.0
2006-10-23 09:00:00,1.87985,1.87986,1.87698,1.87781,3564250001.0
2006-10-23 10:00:00,1.87768,1.87785,1.87483,1.87536,3739400007.0
2006-10-23 11:00:00,1.87538,1.87564,1.87255,1.87371,4130119989.0
2006-10-23 12:00:00,1.87356,1.87393,1.8712,1.87216,3721900014.0
2006-10-23 13:00:00,1.87226,1.87366,1.87211,1.87226,3866699996.0
2006-10-23 14:00:00,1.87229,1.87251,1.87001,1.87067,3853900000.0
2006-10-23 15:00:00,1.87062,1.87086,1.86857,1.86946,4028200000.0
2006-10-23 16:00:00,1.86953,1.87193,1.86929,1.87193,3793319991.0
2006-10-23 17:00:00,1.8719,1.87215,1.87063,1.87066,3646899994.0
2006-10-23 18:00:00,1.87065,1.87306,1.87065,1.87168,32902139977.0
2006-10-23 19:00:00,1.87154,1.87278,1.87081,1.87215,17601569992.0
2006-10-23 20:00:00,1.87212,1.87364,1.87206,1.87356,15881569994.0
2006-10-23 21:00:00,1.87362,1.8739,1.87315,1.87315,9112469992.0
2006-10-23 22:00:00,1.8732,1.87371,1.87314,1.87336,5981420002.0
2006-10-23 23:00:00,1.87324,1.87342,1.87211,1.87255,2933149994.0
2006-10-24 00:00:00,1.87259,1.87349,1.87259,1.87275,2859400002.0
2006-10-24 01:00:00,1.87278,1.87295,1.87207,1.87235,2720149999.0
2006-10-24 02:00:00,1.87236,1.87318,1.87229,1.87253,3580150003.0
2006-10-24 03:00:00,1.8726,1.8726,1.87119,1.87174,3095369992.0
2006-10-24 04:00:00,1.87168,1.87243,1.87166,1.87227,3145493991.0
2006-10-24 05:00:00,1.87227,1.87257,1.87163,1.87211,2799200007.0
2006-10-24 06:00:00,1.87212,1.87217,1.87145,1.87191,3120300005.0
2006-10-24 07:00:00,1.87203,1.87221,1.86922,1.86924,3196400004.0
2006-10-24 08:00:00,1.86917,1.87073,1.86889,1.86977,3502799992.0
2006-10-24 09:00:00,1.86984,1.87081,1.86743,1.86858,3839450003.0
2006-10-24 10:00:00,1.86844,1.87003,1.86816,1.87003,3849999994.0
2006-10-24 11:00:00,1.87008,1.87052,1.86819,1.86855,3792000000.0
2006-10-24 12:00:00,1.86844,1.86958,1.86747,1.8694,3414399997.0
2006-10-24 13:00:00,1.86943,1.87211,1.86877,1.87146,3772646999.0
2006-10-24 14:00:00,1.87149,1.87164,1.87033,1.8705,3520970005.0
2006-10-24 15:00:00,1.87051,1.87062,1.86912,1.87,3913299988.0
2006-10-24 16:00:00,1.87015,1.87198,1.8695,1.87186,4531349992.0
2006-10-24 17:00:00,1.8716,1.87548,1.87088,1.87419,3842499988.0
2006-10-24 18:00:00,1.87423,1.875,1.87384,1.87442,33094009919.0
2006-10-24 19:00:00,1.87442,1.87671,1.87392,1.87562,17516549978.0
2006-10-24 20:00:00,1.87558,1.87587,1.87417,1.87422,16069349967.0
2006-10-24 21:00:00,1.8742,1.87437,1.87315,1.87365,9279399985.0
2006-10-24 22:00:00,1.87374,1.87387,1.8724,1.8724,6344999977.0
2006-10-24 23:00:00,1.87207,1.87341,1.87191,1.8724,2832150003.0
2006-10-25 00:00:00,1.87238,1.87314,1.87205,1.8729,2931819986.0
2006-10-25 01:00:00,1.8729,1.87335,1.87198,1.87231,2911400003.0
2006-10-25 02:00:00,1.87233,1.87387,1.87222,1.87351,3399799980.0
2006-10-25 03:00:00,1.87358,1.8744,1.87346,1.87368,3445600004.0
2006-10-25 04:00:00,1.87362,1.87426,1.87343,1.87343,3215200010.0
2006-10-25 05:00:00,1.87347,1.87529,1.87342,1.8744,3113549990.0
2006-10-25 06:00:00,1.87443,1.87456,1.87332,1.87364,3064970000.0
2006-10-25 07:00:00,1.87379,1.87412,1.87332,1.8736,3129450004.0
2006-10-25 08:00:00,1.87352,1.87489,1.87352,1.87402,3457146980.0
2006-10-25 09:00:00,1.87404,1.87731,1.87395,1.87626,3446896996.0
2006-10-25 10:00:00,1.87652,1.87683,1.87552,1.87615,4190000004.0
2006-10-25 11:00:00,1.8762,1.87678,1.87589,1.87675,4044199998.0
2006-10-25 12:00:00,1.87673,1.87837,1.87593,1.87785,3655600006.0
2006-10-25 13:00:00,1.878,1.87868,1.87695,1.87748,3500000002.0
2006-10-25 14:00:00,1.87749,1.87752,1.87617,1.87696,3493269985.0
2006-10-25 15:00:00,1.87691,1.87707,1.87501,1.87538,4099949994.0
2006-10-25 16:00:00,1.8755,1.87795,1.87526,1.8768,3696549997.0
2006-10-25 17:00:00,1.87672,1.87783,1.87633,1.87691,3480099996.0
2006-10-25 18:00:00,1.87703,1.87734,1.87639,1.87675,33147669986.0
2006-10-25 19:00:00,1.87668,1.87676,1.87553,1.87583,16919469994.0
2006-10-25 20:00:00,1.87579,1.8798,1.87433,1.8786,15512949971.0
2006-10-25 21:00:00,1.87862,1.87971,1.8781,1.87821,9310016981.0
2006-10-25 22:00:00,1.8782,1.87825,1.87695,1.87703,5555649998.0
2006-10-25 23:00:00,1.87693,1.8781,1.87658,1.87798,2958046990.0
2006-10-26 00:00:00,1.87797,1.87909,1.87755,1.87839,3216899994.0
2006-10-26 01:00:00,1.87843,1.87905,1.87827,1.8785,3043700002.0
2006-10-26 02:00:00,1.87856,1.87999,1.87819,1.87929,3296100006.0
2006-10-26 03:00:00,1.87935,1.88062,1.87881,1.88061,3363899997.0
2006-10-26 04:00:00,1.88058,1.88154,1.88044,1.8807,3501349999.0
2006-10-26 05:00:00,1.88081,1.88136,1.88067,1.88121,3131200007.0
2006-10-26 06:00:00,1.88135,1.88135,1.88015,1.88048,2972800000.0
2006-10-26 07:00:00,1.88065,1.88102,1.87998,1.88008,3219699994.0
2006-10-26 08:00:00,1.88001,1.88184,1.87975,1.88184,3875799995.0
2006-10-26 09:00:00,1.88211,1.8842,1.88211,1.88386,3370600006.0
2006-10-26 10:00:00,1.88382,1.88477,1.88316,1.88405,3729200003.0
2006-10-26 11:00:00,1.88402,1.88491,1.88375,1.88433,4247299988.0
2006-10-26 12:00:00,1.88427,1.88444,1.88292,1.88382,3520599995.0
2006-10-26 13:00:00,1.88378,1.88449,1.88338,1.88431,4172400002.0
2006-10-26 14:00:00,1.88435,1.88714,1.88331,1.886,3656149992.0
2006-10-26 15:00:00,1.88618,1.8869,1.88512,1.8859,4318200000.0
2006-10-26 16:00:00,1.88565,1.88808,1.8851,1.88726,3896199998.0
2006-10-26 17:00:00,1.88722,1.88783,1.88633,1.88727,3717199989.0
2006-10-26 18:00:00,1.88736,1.89234,1.8868,1.8916,32163516982.0
2006-10-26 19:00:00,1.8916,1.89171,1.89031,1.8909,17940949940.0
2006-10-26 20:00:00,1.89083,1.89093,1.88949,1.89027,15747069991.0
2006-10-26 21:00:00,1.89021,1.8909,1.89,1.89054,8792496990.0
2006-10-26 22:00:00,1.89075,1.89104,1.89014,1.89035,5929500020.0
2006-10-26 23:00:00,1.88992,1.89079,1.88925,1.88965,2981799998.0
2006-10-27 00:00:00,1.88963,1.89043,1.88957,1.8901,2859399995.0
2006-10-27 01:00:00,1.89008,1.89115,1.88866,1.8891,2936099993.0
2006-10-27 02:00:00,1.88916,1.89123,1.88889,1.8902,3371100004.0
2006-10-27 03:00:00,1.8902,1.89205,1.8902,1.89125,3256399996.0
2006-10-27 04:00:00,1.89123,1.89138,1.8905,1.8905,2938446994.0
2006-10-27 05:00:00,1.8907,1.89075,1.89022,1.8907,2977719997.0
2006-10-27 06:00:00,1.89073,1.8911,1.89045,1.89052,2799349991.0
2006-10-27 07:00:00,1.89063,1.89138,1.89024,1.89118,2849449995.0
2006-10-27 08:00:00,1.89123,1.89142,1.88836,1.88842,3627049989.0
2006-10-27 09:00:00,1.88842,1.88858,1.88707,1.88759,3540519998.0
2006-10-27 10:00:00,1.88755,1.88852,1.88735,1.88815,3950249987.0
2006-10-27 11:00:00,1.88808,1.88887,1.88702,1.88842,4367319994.0
2006-10-27 12:00:00,1.88845,1.89099,1.88804,1.89092,3758869993.0
2006-10-27 13:00:00,1.89098,1.89217,1.89083,1.89144,4034200000.0
2006-10-27 14:00:00,1.89148,1.8967,1.89055,1.89586,3838519994.0
2006-10-27 15:00:00,1.89559,1.90002,1.89558,1.89822,4230099994.0
2006-10-27 16:00:00,1.89808,1.89958,1.89655,1.89655,4047799999.0
2006-10-27 17:00:00,1.89644,1.89754,1.8961,1.89641,3788649999.0
2006-10-27 18:00:00,1.89642,1.89779,1.89587,1.89695,33321439995.0
2006-10-27 19:00:00,1.89692,1.89753,1.89674,1.89709,16489220000.0
2006-10-27 20:00:00,1.89708,1.89713,1.89579,1.89605,16231070001.0
2006-10-27 21:00:00,1.89598,1.89708,1.89582,1.89661,8866419985.0
2006-10-27 22:00:00,1.89657,1.89778,1.89597,1.89755,6088300003.0
2006-10-30 01:00:00,1.8962,1.8973,1.8953,1.8966,1792800000.0
2006-10-30 02:00:00,1.8963,1.8973,1.89575,1.8973,3679099989.0
2006-10-30 03:00:00,1.89725,1.89728,1.89635,1.89657,2986649996.0
2006-10-30 04:00:00,1.89654,1.89826,1.89604,1.89759,3074370011.0
2006-10-30 05:00:00,1.89775,1.89775,1.897,1.89741,3044400002.0
2006-10-30 06:00:00,1.89747,1.89754,1.89687,1.8971,2981099992.0
2006-10-30 07:00:00,1.89725,1.89744,1.89649,1.89717,3044250008.0
2006-10-30 08:00:00,1.89715,1.89885,1.89631,1.89859,3606749997.0
2006-10-30 09:00:00,1.89865,1.89865,1.89545,1.89767,3954950007.0
2006-10-30 10:00:00,1.89756,1.89948,1.89626,1.89948,3228899995.0
2006-10-30 11:00:00,1.89943,1.89955,1.89713,1.89885,4130546997.0
2006-10-30 12:00:00,1.89889,1.90002,1.89842,1.89962,3903300008.0
2006-10-30 13:00:00,1.89966,1.9015,1.8988,1.90097,4131250000.0
2006-10-30 14:00:00,1.90105,1.90408,1.90089,1.90253,3578649997.0
2006-10-30 15:00:00,1.90252,1.90366,1.90062,1.90327,3858899988.0
2006-10-30 16:00:00,1.90329,1.904,1.90193,1.9022,3784299986.0
2006-10-30 17:00:00,1.9021,1.90248,1.90085,1.90214,3529400002.0
2006-10-30 18:00:00,1.90231,1.90283,1.90109,1.90217,33312247920.0
2006-10-30 19:00:00,1.90222,1.90271,1.90159,1.90183,17402344006.0
2006-10-30 20:00:00,1.90178,1.90229,1.90091,1.90121,16278069975.0
2006-10-30 21:00:00,1.90126,1.902,1.90104,1.90164,8942249998.0
2006-10-30 22:00:00,1.90173,1.90193,1.90135,1.90177,5599799989.0
2006-10-30 23:00:00,1.90172,1.90222,1.901,1.90122,2716999996.0
2006-10-31 00:00:00,1.90101,1.90118,1.89816,1.89853,3026799992.0
2006-10-31 01:00:00,1.89851,1.90005,1.89851,1.8993,2621600008.0
2006-10-31 02:00:00,1.8994,1.90023,1.89876,1.89955,3358149998.0
2006-10-31 03:00:00,1.89959,1.89961,1.89885,1.89942,3191719991.0
2006-10-31 04:00:00,1.89945,1.9012,1.89931,1.90083,3198999998.0
2006-10-31 05:00:00,1.90083,1.90088,1.89946,1.8998,3146000000.0
2006-10-31 06:00:00,1.89989,1.90014,1.89898,1.89898,3679749998.0
2006-10-31 07:00:00,1.89921,1.90061,1.89885,1.90037,3265699986.0
2006-10-31 08:00:00,1.90041,1.90076,1.89931,1.89994,3489070013.0
2006-10-31 09:00:00,1.90002,1.90023,1.89633,1.89688,3715920004.0
2006-10-31 10:00:00,1.89687,1.90248,1.89687,1.9014,3813900000.0
2006-10-31 11:00:00,1.90147,1.90149,1.89977,1.90007,3858799994.0
2006-10-31 12:00:00,1.9001,1.90114,1.8967,1.89692,3990100006.0
2006-10-31 13:00:00,1.89664,1.89926,1.89593,1.89855,4004199991.0
2006-10-31 14:00:00,1.89862,1.89968,1.89825,1.89958,3784149986.0
2006-10-31 15:00:00,1.89955,1.9011,1.89883,1.89909,3850699995.0
2006-10-31 16:00:00,1.89917,1.90111,1.89907,1.90111,4197199992.0
2006-10-31 17:00:00,1.90145,1.90968,1.90136,1.90707,4020849988.0
2006-10-31 18:00:00,1.90697,1.90942,1.90697,1.90789,33443869982.0
2006-10-31 19:00:00,1.90798,1.90886,1.90777,1.9081,16949000007.0
2006-10-31 20:00:00,1.90804,1.90869,1.90702,1.9071,15301969988.0
2006-10-31 21:00:00,1.9071,1.90795,1.90701,1.90738,9374870004.0
2006-10-31 22:00:00,1.90759,1.90776,1.90713,1.90723,6137449990.0
2006-10-31 23:00:00,1.90727,1.90769,1.90671,1.90732,3231700013.0
2006-11-01 00:00:00,1.90722,1.90813,1.90679,1.90747,3187649996.0
2006-11-01 01:00:00,1.90748,1.90826,1.90699,1.90782,3207700005.0
2006-11-01 02:00:00,1.90787,1.90798,1.90709,1.90768,3295299998.0
2006-11-01 03:00:00,1.90771,1.90803,1.90701,1.90735,3000299998.0
2006-11-01 04:00:00,1.90742,1.90771,1.90694,1.90702,2920900000.0
2006-11-01 05:00:00,1.90705,1.90773,1.90635,1.9072,2925450003.0
2006-11-01 06:00:00,1.90721,1.90747,1.90642,1.9066,3483499994.0
2006-11-01 07:00:00,1.90678,1.90683,1.90615,1.90657,2707169991.0
2006-11-01 08:00:00,1.9065,1.90733,1.90643,1.90656,3082199991.0
2006-11-01 09:00:00,1.90655,1.90731,1.90551,1.90597,3546146994.0
2006-11-01 10:00:00,1.90591,1.90843,1.90544,1.90842,3433250001.0
2006-11-01 11:00:00,1.90843,1.90926,1.90771,1.90787,3847599997.0
2006-11-01 12:00:00,1.90782,1.91025,1.90702,1.90895,3740470004.0
2006-11-01 13:00:00,1.90895,1.90989,1.90857,1.90949,3977000007.0
2006-11-01 14:00:00,1.90954,1.9098,1.90744,1.9075,3542499991.0
2006-11-01 15:00:00,1.90754,1.90816,1.90646,1.90798,3978919994.0
2006-11-01 16:00:00,1.90817,1.90891,1.90763,1.90891,4280100004.0
2006-11-01 17:00:00,1.90952,1.9135,1.90627,1.90695,3895399997.0
2006-11-01 18:00:00,1.90685,1.90934,1.90685,1.9087,33539233937.0
2006-11-01 19:00:00,1.90875,1.90995,1.90835,1.9093,17222089989.0
2006-11-01 20:00:00,1.90929,1.90944,1.90837,1.90915,15777006977.0
2006-11-01 21:00:00,1.9091,1.91194,1.90892,1.91172,9248900008.0
2006-11-01 22:00:00,1.91176,1.91193,1.90779,1.90848,5744069984.0
2006-11-01 23:00:00,1.90844,1.90895,1.90793,1.9085,2666999999.0
2006-11-02 00:00:00,1.90839,1.90884,1.90695,1.9076,2943200006.0
2006-11-02 01:00:00,1.90762,1.90796,1.90665,1.90692,3130900012.0
2006-11-02 02:00:00,1.907,1.90766,1.90639,1.90675,3107499996.0
2006-11-02 03:00:00,1.90665,1.90736,1.9057,1.90728,3095100006.0
2006-11-02 04:00:00,1.90713,1.90723,1.90643,1.90663,3141000003.0
2006-11-02 05:00:00,1.90663,1.90761,1.90651,1.9072,3002799999.0
2006-11-02 06:00:00,1.90728,1.90753,1.90705,1.9072,3097069996.0
2006-11-02 07:00:00,1.90735,1.90747,1.90636,1.90673,3148020000.0
2006-11-02 08:00:00,1.90669,1.90792,1.90445,1.90478,3639420017.0
2006-11-02 09:00:00,1.90482,1.90514,1.90322,1.90356,3681999994.0
2006-11-02 10:00:00,1.90346,1.90685,1.90331,1.90577,3650650003.0
2006-11-02 11:00:00,1.90563,1.90859,1.90563,1.90845,4013199995.0
2006-11-02 12:00:00,1.90835,1.91014,1.90801,1.90906,3392870013.0
2006-11-02 13:00:00,1.90912,1.9092,1.90757,1.90782,4003100004.0
2006-11-02 14:00:00,1.90788,1.90838,1.90685,1.90695,3428850017.0
2006-11-02 15:00:00,1.90699,1.90976,1.90693,1.90787,4093200001.0
2006-11-02 16:00:00,1.90797,1.91005,1.90769,1.91005,3602800007.0
2006-11-02 17:00:00,1.91003,1.91039,1.90668,1.90697,3458270001.0
2006-11-02 18:00:00,1.90722,1.90962,1.90722,1.90845,32843136996.0
2006-11-02 19:00:00,1.90847,1.90863,1.90727,1.90751,17264569993.0
2006-11-02 20:00:00,1.90751,1.909,1.90742,1.9085,15463449981.0
2006-11-02 21:00:00,1.90843,1.90951,1.90819,1.90858,9204416984.0
2006-11-02 22:00:00,1.90879,1.90883,1.90747,1.90795,5807520006.0
2006-11-02 23:00:00,1.90805,1.90853,1.9073,1.90853,2912999986.0
2006-11-03 00:00:00,1.90829,1.90871,1.90755,1.9079,3025100011.0
2006-11-03 01:00:00,1.90788,1.90819,1.90711,1.90772,3262999999.0
2006-11-03 02:00:00,1.90774,1.90817,1.90714,1.90738,2912470012.0
2006-11-03 03:00:00,1.90722,1.90771,1.90708,1.90758,2678099992.0
2006-11-03 04:00:00,1.90755,1.90774,1.90709,1.90762,2890599997.0
2006-11-03 05:00:00,1.90765,1.90831,1.90757,1.9081,2981019998.0
2006-11-03 06:00:00,1.90815,1.90824,1.90732,1.9076,2854700007.0
2006-11-03 07:00:00,1.90778,1.90813,1.90729,1.90805,2737249999.0
2006-11-03 08:00:00,1.90793,1.90834,1.90751,1.9082,3490700000.0
2006-11-03 09:00:00,1.9082,1.90829,1.90507,1.90639,3832499998.0
2006-11-03 10:00:00,1.90632,1.90897,1.90584,1.90892,3745249991.0
2006-11-03 11:00:00,1.90895,1.91113,1.90832,1.90965,3923000014.0
2006-11-03 12:00:00,1.90964,1.91011,1.90727,1.90787,4154000010.0
2006-11-03 13:00:00,1.9079,1.9092,1.90678,1.9092,3647950000.0
2006-11-03 14:00:00,1.90924,1.90936,1.90793,1.90854,3683746992.0
2006-11-03 15:00:00,1.90854,1.90915,1.89817,1.8982,4016600001.0
2006-11-03 16:00:00,1.8982,1.90072,1.89806,1.90071,4494049992.0
2006-11-03 17:00:00,1.9005,1.90061,1.89754,1.90054,4010369993.0
2006-11-03 18:00:00,1.90053,1.90166,1.89959,1.90073,33877989975.0
2006-11-03 19:00:00,1.90079,1.90082,1.89916,1.89997,17518239993.0
2006-11-03 20:00:00,1.89997,1.90073,1.8996,1.90058,16101169972.0
2006-11-03 21:00:00,1.9006,1.9016,1.90043,1.9008,9263349974.0
2006-11-03 22:00:00,1.9008,1.90095,1.89949,1.90026,6998096975.0
2006-11-03 23:00:00,1.90029,1.90103,1.90009,1.90102,4318700012.0
2006-11-06 00:00:00,1.9014,1.9017,1.9011,1.9016,535500000.0
2006-11-06 01:00:00,1.9014,1.9027,1.9008,1.9009,749700000.0
2006-11-06 02:00:00,1.90161,1.9026,1.9008,1.90085,3353369991.0
2006-11-06 03:00:00,1.90095,1.90113,1.90023,1.90096,2848949996.0
2006-11-06 04:00:00,1.9009,1.90115,1.90067,1.90083,2807399987.0
2006-11-06 05:00:00,1.90082,1.90095,1.90045,1.90052,2872799997.0
2006-11-06 06:00:00,1.90058,1.90094,1.90025,1.90046,2980900001.0
2006-11-06 07:00:00,1.90061,1.90062,1.89949,1.89985,3196499996.0
2006-11-06 08:00:00,1.89977,1.90058,1.89972,1.89992,3632500010.0
2006-11-06 09:00:00,1.89994,1.90109,1.89932,1.89945,3488420000.0
2006-11-06 10:00:00,1.89939,1.89948,1.89703,1.89732,3860749982.0
2006-11-06 11:00:00,1.89721,1.89735,1.89488,1.89672,4533969999.0
2006-11-06 12:00:00,1.89672,1.89804,1.89604,1.89629,3816699996.0
2006-11-06 13:00:00,1.89639,1.89657,1.89529,1.89614,3946650000.0
2006-11-06 14:00:00,1.89623,1.89683,1.89577,1.8962,3622769991.0
2006-11-06 15:00:00,1.89622,1.89751,1.89561,1.89604,4095899998.0
2006-11-06 16:00:00,1.89605,1.89715,1.89587,1.89672,3851199994.0
2006-11-06 17:00:00,1.89668,1.89696,1.89551,1.8961,3485999992.0
2006-11-06 18:00:00,1.89618,1.8972,1.89612,1.89646,33860799949.0
2006-11-06 19:00:00,1.89648,1.89734,1.89634,1.89703,16879240957.0
2006-11-06 20:00:00,1.89701,1.89713,1.89647,1.89699,15525569994.0
2006-11-06 21:00:00,1.89695,1.89733,1.8962,1.89658,9558000005.0
2006-11-06 22:00:00,1.89661,1.89723,1.89646,1.89688,5791620008.0
2006-11-06 23:00:00,1.89686,1.8976,1.8967,1.89748,3215399995.0
2006-11-07 00:00:00,1.89729,1.89948,1.89672,1.899,3140250001.0
2006-11-07 01:00:00,1.89898,1.89904,1.89758,1.89797,3253850002.0
2006-11-07 02:00:00,1.89805,1.89914,1.89801,1.89869,2954299998.0
2006-11-07 03:00:00,1.89882,1.90144,1.89846,1.90115,3079449986.0
2006-11-07 04:00:00,1.90108,1.90165,1.9003,1.90087,3395850001.0
2006-11-07 05:00:00,1.90099,1.90141,1.90046,1.90073,2925099991.0
2006-11-07 06:00:00,1.90079,1.90539,1.90041,1.90503,3413449987.0
2006-11-07 07:00:00,1.90496,1.90558,1.90454,1.90483,3191300010.0
2006-11-07 08:00:00,1.90481,1.90514,1.90303,1.90358,3491300003.0
2006-11-07 09:00:00,1.90359,1.90472,1.90322,1.90377,3754450000.0
2006-11-07 10:00:00,1.90375,1.90428,1.90342,1.90375,3470600002.0
2006-11-07 11:00:00,1.90367,1.90606,1.90292,1.9055,4135990005.0
2006-11-07 12:00:00,1.90557,1.90566,1.90351,1.90374,3945696981.0
2006-11-07 13:00:00,1.90373,1.90442,1.90337,1.90405,4293649991.0
2006-11-07 14:00:00,1.90412,1.90461,1.90368,1.9045,3782949985.0
2006-11-07 15:00:00,1.9045,1.90725,1.90419,1.90685,3791799998.0
2006-11-07 16:00:00,1.90693,1.91121,1.90681,1.91047,3813899998.0
2006-11-07 17:00:00,1.91047,1.912,1.90843,1.9087,3669069999.0
2006-11-07 18:00:00,1.90873,1.9102,1.90765,1.90953,33204596996.0
2006-11-07 19:00:00,1.90957,1.90966,1.90826,1.90876,16793919991.0
2006-11-07 20:00:00,1.9087,1.90953,1.90825,1.90917,16104566980.0
2006-11-07 21:00:00,1.90919,1.90932,1.90492,1.90503,8981469993.0
2006-11-07 22:00:00,1.9052,1.90602,1.90437,1.90545,5763600003.0
2006-11-07 23:00:00,1.9054,1.9059,1.90505,1.90586,3015250003.0
2006-11-08 00:00:00,1.90572,1.90731,1.90551,1.90679,2640099989.0
2006-11-08 01:00:00,1.90685,1.907,1.90443,1.90528,3012100001.0
2006-11-08 02:00:00,1.90535,1.90666,1.90527,1.90548,3298399999.0
2006-11-08 03:00:00,1.90554,1.90632,1.90551,1.90578,2857017001.0
2006-11-08 04:00:00,1.90575,1.90623,1.90513,1.90526,2868099998.0
2006-11-08 05:00:00,1.90533,1.90596,1.90527,1.90595,2756900000.0
2006-11-08 06:00:00,1.90597,1.90644,1.90559,1.9062,3155699997.0
2006-11-08 07:00:00,1.90635,1.90694,1.90563,1.90608,2842049992.0
2006-11-08 08:00:00,1.90611,1.90638,1.90563,1.9062,3721600000.0
2006-11-08 09:00:00,1.90615,1.90654,1.90346,1.90605,4026299996.0
2006-11-08 10:00:00,1.90597,1.90819,1.90516,1.90815,3800000004.0
2006-11-08 11:00:00,1.90817,1.90955,1.90674,1.90682,4403249986.0
2006-11-08 12:00:00,1.90683,1.90797,1.90642,1.90731,3920850001.0
2006-11-08 13:00:00,1.90735,1.90773,1.90689,1.90758,3870249977.0
2006-11-08 14:00:00,1.90762,1.90886,1.90497,1.90516,3820899983.0
2006-11-08 15:00:00,1.90522,1.90542,1.90348,1.90451,3974049995.0
2006-11-08 16:00:00,1.9045,1.90451,1.90062,1.90168,3897169999.0
2006-11-08 17:00:00,1.90169,1.90345,1.90155,1.90285,3883470003.0
2006-11-08 18:00:00,1.90313,1.90588,1.90281,1.90545,33574769984.0
2006-11-08 19:00:00,1.90536,1.90681,1.90471,1.90539,17473396979.0
2006-11-08 20:00:00,1.90532,1.90653,1.90532,1.90599,15688549982.0
2006-11-08 21:00:00,1.90597,1.90628,1.90467,1.90562,9157949993.0
2006-11-08 22:00:00,1.90568,1.90576,1.90495,1.90498,5789549991.0
2006-11-08 23:00:00,1.90496,1.90541,1.90405,1.90536,3093700000.0
2006-11-09 00:00:00,1.9051,1.90554,1.9041,1.90436,2813100002.0
2006-11-09 01:00:00,1.90436,1.90503,1.90335,1.90457,3046099990.0
2006-11-09 02:00:00,1.90458,1.90489,1.90274,1.90274,3114599993.0
2006-11-09 03:00:00,1.90279,1.90468,1.90279,1.90366,3284199992.0
2006-11-09 04:00:00,1.90358,1.90437,1.90339,1.90412,3137650002.0
2006-11-09 05:00:00,1.90402,1.90416,1.90315,1.9036,2989569999.0
2006-11-09 06:00:00,1.90365,1.90481,1.90338,1.90462,3021499990.0
2006-11-09 07:00:00,1.9048,1.90507,1.90381,1.90407,3205800002.0
2006-11-09 08:00:00,1.9041,1.90485,1.90389,1.90438,3542700001.0
2006-11-09 09:00:00,1.90441,1.90679,1.9042,1.90677,3484250007.0
2006-11-09 10:00:00,1.90693,1.90756,1.90632,1.90733,3715300007.0
2006-11-09 11:00:00,1.90723,1.90753,1.90602,1.90625,3742050004.0
2006-11-09 12:00:00,1.90621,1.9072,1.90548,1.90689,3486199985.0
2006-11-09 13:00:00,1.90693,1.90736,1.90613,1.9068,3701499994.0
2006-11-09 14:00:00,1.90675,1.90675,1.90165,1.90416,3548200000.0
2006-11-09 15:00:00,1.9041,1.90431,1.89748,1.89864,3743299991.0
2006-11-09 16:00:00,1.89856,1.89994,1.89799,1.89994,4181999988.0
2006-11-09 17:00:00,1.89978,1.90317,1.89856,1.89861,4157999989.0
2006-11-09 18:00:00,1.89884,1.90819,1.89884,1.90653,33302136946.0
2006-11-09 19:00:00,1.90644,1.90773,1.90573,1.90704,17222419967.0
2006-11-09 20:00:00,1.907,1.90748,1.90595,1.90626,16223769983.0
2006-11-09 21:00:00,1.90625,1.90664,1.90509,1.90526,9140819990.0
2006-11-09 22:00:00,1.90535,1.90576,1.90452,1.90463,5861616994.0
2006-11-09 23:00:00,1.9046,1.90532,1.90445,1.90504,2701299992.0
2006-11-10 00:00:00,1.9049,1.90741,1.90486,1.9069,3136000001.0
2006-11-10 01:00:00,1.90666,1.90731,1.90597,1.90642,2699120007.0
2006-11-10 02:00:00,1.90646,1.90658,1.906,1.90645,2765900000.0
2006-11-10 03:00:00,1.90652,1.90814,1.9065,1.90814,2768699989.0
2006-11-10 04:00:00,1.90808,1.91065,1.90808,1.91029,3339750013.0
2006-11-10 05:00:00,1.91029,1.91075,1.90946,1.9096,2750900000.0
2006-11-10 06:00:00,1.90965,1.90989,1.90893,1.90929,3014300004.0
2006-11-10 07:00:00,1.90935,1.90983,1.90813,1.90926,3606350000.0
2006-11-10 08:00:00,1.9092,1.90935,1.90757,1.90865,3540699995.0
2006-11-10 09:00:00,1.90862,1.91061,1.907,1.90813,3844120005.0
2006-11-10 10:00:00,1.90793,1.91544,1.90781,1.91478,4043149996.0
2006-11-10 11:00:00,1.9147,1.91701,1.91285,1.91542,4236700005.0
2006-11-10 12:00:00,1.91548,1.91772,1.91482,1.91723,3704049986.0
2006-11-10 13:00:00,1.91731,1.91731,1.91483,1.91526,4061299993.0
2006-11-10 14:00:00,1.91529,1.91576,1.91399,1.91418,3925800009.0
2006-11-10 15:00:00,1.91418,1.91549,1.91302,1.9144,3927249997.0
2006-11-10 16:00:00,1.91425,1.91538,1.91356,1.91498,4029550005.0
2006-11-10 17:00:00,1.91485,1.91485,1.91171,1.91174,3727499991.0
2006-11-10 18:00:00,1.91189,1.91327,1.91172,1.91184,33253446966.0
2006-11-10 19:00:00,1.91178,1.91372,1.9116,1.91263,16858810952.0
2006-11-10 20:00:00,1.91259,1.91307,1.9121,1.91269,15822657005.0
2006-11-10 21:00:00,1.91267,1.91299,1.91094,1.91097,8964899992.0
2006-11-10 22:00:00,1.91106,1.91165,1.91047,1.91063,5658150001.0
2006-11-10 23:00:00,1.91066,1.91146,1.90996,1.91033,2908299986.0
2006-11-13 00:00:00,1.912,1.912,1.9112,1.9113,1648499937.0
2006-11-13 01:00:00,1.9114,1.9143,1.9111,1.9137,4003499847.0
2006-11-13 02:00:00,1.91146,1.91411,1.91116,1.91364,3366746988.0
2006-11-13 03:00:00,1.91361,1.91508,1.91305,1.91441,3289389989.0
2006-11-13 04:00:00,1.91443,1.91451,1.91304,1.91368,3289799995.0
2006-11-13 05:00:00,1.91365,1.91416,1.91334,1.91408,2662950000.0
2006-11-13 06:00:00,1.91412,1.91421,1.91363,1.91369,2819970000.0
2006-11-13 07:00:00,1.91387,1.91417,1.91353,1.91387,2898700000.0
2006-11-13 08:00:00,1.91373,1.91382,1.91257,1.91287,3389599991.0
2006-11-13 09:00:00,1.91288,1.91353,1.91147,1.912,3342950003.0
2006-11-13 10:00:00,1.91204,1.9125,1.9106,1.91142,3490700010.0
2006-11-13 11:00:00,1.91143,1.91146,1.90657,1.90686,3824946987.0
2006-11-13 12:00:00,1.90678,1.908,1.90624,1.90701,4149799991.0
2006-11-13 13:00:00,1.90697,1.9071,1.90441,1.90545,4034500000.0
2006-11-13 14:00:00,1.90552,1.90565,1.90364,1.90494,3708369990.0
2006-11-13 15:00:00,1.90494,1.90525,1.90329,1.90429,4043249995.0
2006-11-13 16:00:00,1.90433,1.9044,1.90122,1.90205,3917546978.0
2006-11-13 17:00:00,1.90192,1.90308,1.89967,1.90306,3878399991.0
2006-11-13 18:00:00,1.90302,1.90309,1.90114,1.90202,33891616971.0
2006-11-13 19:00:00,1.90208,1.90228,1.89991,1.90046,16920153959.0
2006-11-13 20:00:00,1.90042,1.90102,1.89988,1.90008,16175749993.0
2006-11-13 21:00:00,1.90007,1.90122,1.89978,1.90102,9329349981.0
2006-11-13 22:00:00,1.90109,1.90115,1.90046,1.90078,5843849994.0
2006-11-13 23:00:00,1.9007,1.90129,1.90052,1.901,2854500004.0
2006-11-14 00:00:00,1.90092,1.90178,1.90054,1.9016,2619599998.0
2006-11-14 01:00:00,1.90158,1.90481,1.9011,1.90468,2916749998.0
2006-11-14 02:00:00,1.90465,1.90469,1.90239,1.90256,3803299982.0
2006-11-14 03:00:00,1.9025,1.90297,1.90153,1.9026,3121650002.0
2006-11-14 04:00:00,1.90253,1.90364,1.90234,1.9036,2803299999.0
2006-11-14 05:00:00,1.90361,1.90399,1.90329,1.90339,2533639993.0
2006-11-14 06:00:00,1.90345,1.90473,1.90336,1.90435,3663699991.0
2006-11-14 07:00:00,1.90447,1.90447,1.90367,1.90414,2904899995.0
2006-11-14 08:00:00,1.90412,1.90444,1.90342,1.90418,3460249994.0
2006-11-14 09:00:00,1.90413,1.90441,1.901,1.90312,4000399992.0
2006-11-14 10:00:00,1.90305,1.90462,1.90174,1.90332,3844746981.0
2006-11-14 11:00:00,1.90347,1.90447,1.89804,1.9,4082800000.0
2006-11-14 12:00:00,1.90002,1.90002,1.89645,1.89669,3929299987.0
2006-11-14 13:00:00,1.89661,1.8976,1.89574,1.89744,3886299989.0
2006-11-14 14:00:00,1.89747,1.89811,1.89661,1.89763,3909100009.0
2006-11-14 15:00:00,1.89767,1.90285,1.89644,1.90223,4240699998.0
2006-11-14 16:00:00,1.90244,1.90354,1.89867,1.89883,3838800009.0
2006-11-14 17:00:00,1.89865,1.8993,1.8925,1.89405,3933149998.0
2006-11-14 18:00:00,1.89402,1.89556,1.89302,1.89433,34038776961.0
2006-11-14 19:00:00,1.89435,1.8967,1.89432,1.89578,17383370014.0
2006-11-14 20:00:00,1.89572,1.89644,1.89539,1.89644,16264349977.0
2006-11-14 21:00:00,1.8966,1.89762,1.89652,1.89677,9351249986.0
2006-11-14 22:00:00,1.89682,1.89756,1.89618,1.89635,5571796983.0
2006-11-14 23:00:00,1.89632,1.89651,1.89496,1.89532,3089999993.0
2006-11-15 00:00:00,1.89527,1.8962,1.89492,1.8954,3141699998.0
2006-11-15 01:00:00,1.89536,1.89635,1.89514,1.8957,3208696999.0
2006-11-15 02:00:00,1.8958,1.89606,1.89502,1.89559,3025900003.0
2006-11-15 03:00:00,1.89569,1.89678,1.89542,1.89585,2764800006.0
2006-11-15 04:00:00,1.89591,1.8962,1.89525,1.89545,3396070002.0
2006-11-15 05:00:00,1.89547,1.89569,1.89489,1.89542,2818649999.0
2006-11-15 06:00:00,1.89549,1.89574,1.89478,1.89532,3128299993.0
2006-11-15 07:00:00,1.89534,1.89574,1.89467,1.89471,3348449993.0
2006-11-15 08:00:00,1.89464,1.89498,1.89195,1.89328,3474900008.0
2006-11-15 09:00:00,1.8933,1.89637,1.89322,1.89455,3849720000.0
2006-11-15 10:00:00,1.89453,1.89645,1.89453,1.89634,3900700001.0
2006-11-15 11:00:00,1.8963,1.89642,1.88991,1.89162,4279100001.0
2006-11-15 12:00:00,1.8916,1.89185,1.88492,1.88495,3713950000.0
2006-11-15 13:00:00,1.88505,1.88689,1.8847,1.88613,3808499997.0
2006-11-15 14:00:00,1.88622,1.88683,1.88514,1.88575,3750399998.0
2006-11-15 15:00:00,1.88572,1.88607,1.88371,1.8856,3916946988.0
2006-11-15 16:00:00,1.88574,1.88595,1.8843,1.88508,4154499997.0
2006-11-15 17:00:00,1.88502,1.88754,1.88478,1.88731,3943199992.0
2006-11-15 18:00:00,1.88727,1.88859,1.8866,1.88799,33364589975.0
2006-11-15 19:00:00,1.88798,1.8894,1.88772,1.88923,17228649997.0
2006-11-15 20:00:00,1.88921,1.88933,1.88789,1.888,15537969995.0
2006-11-15 21:00:00,1.88787,1.89061,1.88605,1.88878,8675049992.0
2006-11-15 22:00:00,1.8889,1.8892,1.88847,1.889,6227300006.0
2006-11-15 23:00:00,1.88871,1.88915,1.88851,1.88883,2755070000.0
2006-11-16 00:00:00,1.88853,1.88985,1.88829,1.88973,2681250003.0
2006-11-16 01:00:00,1.88943,1.88949,1.88841,1.88882,2866499986.0
2006-11-16 02:00:00,1.88881,1.8891,1.88825,1.88845,3252469987.0
2006-11-16 03:00:00,1.88847,1.89001,1.88826,1.89001,3299599999.0
2006-11-16 04:00:00,1.88987,1.89025,1.88952,1.89009,2996799998.0
2006-11-16 05:00:00,1.89013,1.89017,1.88883,1.88941,2760647002.0
2006-11-16 06:00:00,1.88946,1.8897,1.88886,1.8891,2748199994.0
2006-11-16 07:00:00,1.88921,1.88928,1.88807,1.88822,2882996985.0
2006-11-16 08:00:00,1.8882,1.8887,1.88672,1.88854,3690399994.0
2006-11-16 09:00:00,1.88855,1.88926,1.88697,1.88721,3680000005.0
2006-11-16 10:00:00,1.88713,1.88719,1.88518,1.88573,3787500007.0
2006-11-16 11:00:00,1.88563,1.89018,1.88525,1.88848,4104569993.0
2006-11-16 12:00:00,1.88842,1.88842,1.88721,1.88754,3458849998.0
2006-11-16 13:00:00,1.88767,1.88888,1.88735,1.88838,3770299992.0
2006-11-16 14:00:00,1.88839,1.88867,1.88771,1.8884,3632269997.0
2006-11-16 15:00:00,1.88839,1.89286,1.88802,1.89,3822049988.0
2006-11-16 16:00:00,1.88998,1.89063,1.88792,1.88986,3747499990.0
2006-11-16 17:00:00,1.8897,1.89004,1.88811,1.88879,3633670009.0
2006-11-16 18:00:00,1.8889,1.89022,1.88848,1.88955,33535639980.0
2006-11-16 19:00:00,1.88998,1.89146,1.88744,1.88772,17477169972.0
2006-11-16 20:00:00,1.88763,1.8881,1.88703,1.88725,15919999978.0
2006-11-16 21:00:00,1.88727,1.88819,1.8872,1.88786,9405849962.0
2006-11-16 22:00:00,1.88796,1.88866,1.88777,1.88835,5933896991.0
2006-11-16 23:00:00,1.88834,1.88883,1.88749,1.88803,2940200008.0
2006-11-17 00:00:00,1.88774,1.88843,1.88725,1.8883,2757270002.0
2006-11-17 01:00:00,1.8884,1.88876,1.8873,1.88777,3317949997.0
2006-11-17 02:00:00,1.88802,1.88833,1.8872,1.8882,2969200003.0
2006-11-17 03:00:00,1.88832,1.88859,1.88681,1.88692,2726099997.0
2006-11-17 04:00:00,1.88682,1.8874,1.88673,1.88713,2970199989.0
2006-11-17 05:00:00,1.88714,1.88766,1.88691,1.88737,2990766991.0
2006-11-17 06:00:00,1.88747,1.88747,1.8858,1.88602,3116699990.0
2006-11-17 07:00:00,1.88637,1.88699,1.88519,1.88532,3430299994.0
2006-11-17 08:00:00,1.88533,1.88733,1.88508,1.88705,3874599991.0
2006-11-17 09:00:00,1.88713,1.88841,1.88524,1.88524,3338599994.0
2006-11-17 10:00:00,1.88475,1.88704,1.88352,1.88604,4110399995.0
2006-11-17 11:00:00,1.88604,1.8861,1.88442,1.88512,3824719995.0
2006-11-17 12:00:00,1.88514,1.88735,1.8851,1.88545,3669250005.0
2006-11-17 13:00:00,1.88557,1.88653,1.88436,1.88511,4027600004.0
2006-11-17 14:00:00,1.88519,1.88635,1.88457,1.88548,2965199995.0
2006-11-17 15:00:00,1.88549,1.88701,1.88473,1.8859,4034299988.0
2006-11-17 16:00:00,1.88599,1.89141,1.8859,1.89108,3733899993.0
2006-11-17 17:00:00,1.89113,1.89659,1.89106,1.89418,3505799990.0
2006-11-17 18:00:00,1.89432,1.89459,1.89274,1.89348,34351199976.0
2006-11-17 19:00:00,1.89347,1.89517,1.89347,1.89447,17342299962.0
2006-11-17 20:00:00,1.89443,1.8957,1.89389,1.89397,15524189992.0
2006-11-17 21:00:00,1.89392,1.89436,1.89337,1.89355,8798543983.0
2006-11-17 22:00:00,1.89367,1.89487,1.89286,1.89462,5424394006.0
2006-11-17 23:00:00,1.89453,1.89563,1.89403,1.89405,2818800004.0
2006-11-20 00:00:00,1.8944,1.8951,1.8936,1.8939,896000032.0
2006-11-20 01:00:00,1.8938,1.8944,1.8935,1.8941,1148000041.0
2006-11-20 02:00:00,1.89411,1.89433,1.89357,1.89395,3131370007.0
2006-11-20 03:00:00,1.89384,1.89471,1.89343,1.89445,3026050005.0
2006-11-20 04:00:00,1.89442,1.89599,1.89438,1.8951,3075747006.0
2006-11-20 05:00:00,1.89511,1.89511,1.89342,1.89407,3025846993.0
2006-11-20 06:00:00,1.89411,1.89471,1.89365,1.89367,2892849997.0
2006-11-20 07:00:00,1.89391,1.89414,1.89346,1.89385,3415699999.0
2006-11-20 08:00:00,1.89378,1.89585,1.8936,1.89498,3679749993.0
2006-11-20 09:00:00,1.89493,1.89523,1.89386,1.89471,3320100000.0
2006-11-20 10:00:00,1.89468,1.8949,1.89316,1.89468,3815400010.0
2006-11-20 11:00:00,1.89479,1.89807,1.89444,1.89767,3960399998.0
2006-11-20 12:00:00,1.89768,1.89841,1.89525,1.89622,3471150019.0
2006-11-20 13:00:00,1.89642,1.89652,1.8946,1.89509,3699349989.0
2006-11-20 14:00:00,1.89508,1.89647,1.8946,1.89591,4301999999.0
2006-11-20 15:00:00,1.89587,1.89749,1.89583,1.89721,3992869993.0
2006-11-20 16:00:00,1.89719,1.89859,1.89697,1.89773,3623149996.0
2006-11-20 17:00:00,1.89763,1.89814,1.89635,1.89701,4071369991.0
2006-11-20 18:00:00,1.89712,1.89744,1.89553,1.89595,33305336921.0
2006-11-20 19:00:00,1.89597,1.89721,1.89579,1.89711,18043789992.0
2006-11-20 20:00:00,1.897,1.89712,1.89563,1.89583,15974419977.0
2006-11-20 21:00:00,1.89583,1.89659,1.89569,1.89635,9068570011.0
2006-11-20 22:00:00,1.89644,1.8968,1.89587,1.89625,6087116999.0
2006-11-20 23:00:00,1.8962,1.89775,1.89605,1.89758,2777746997.0
2006-11-21 00:00:00,1.8974,1.89748,1.89685,1.89728,2868600001.0
2006-11-21 01:00:00,1.89728,1.89735,1.89635,1.89685,3125300003.0
2006-11-21 02:00:00,1.8969,1.89921,1.89664,1.89813,3359500002.0
2006-11-21 03:00:00,1.89807,1.89873,1.89771,1.898,2736446988.0
2006-11-21 04:00:00,1.89791,1.89795,1.8971,1.89752,2846550007.0
2006-11-21 05:00:00,1.89755,1.89763,1.89698,1.89732,2472550008.0
2006-11-21 06:00:00,1.89731,1.89766,1.89612,1.89615,2813599996.0
2006-11-21 07:00:00,1.89633,1.89782,1.89624,1.89778,3038350005.0
2006-11-21 08:00:00,1.8977,1.89786,1.89677,1.897,3382899990.0
2006-11-21 09:00:00,1.89693,1.89828,1.89613,1.89756,3532550000.0
2006-11-21 10:00:00,1.89748,1.89851,1.89699,1.89842,3932449999.0
2006-11-21 11:00:00,1.8984,1.89907,1.89743,1.89902,3822399999.0
2006-11-21 12:00:00,1.89895,1.89912,1.89797,1.89828,4096049990.0
2006-11-21 13:00:00,1.89845,1.90018,1.8969,1.89753,4100399991.0
2006-11-21 14:00:00,1.89772,1.89909,1.89757,1.89848,3439899995.0
2006-11-21 15:00:00,1.89845,1.89948,1.89822,1.89851,3906119999.0
2006-11-21 16:00:00,1.89856,1.89882,1.89723,1.89827,4350849994.0
2006-11-21 17:00:00,1.89803,1.89923,1.89766,1.8991,4164050007.0
2006-11-21 18:00:00,1.89903,1.89933,1.89766,1.89805,33089073948.0
2006-11-21 19:00:00,1.89812,1.89831,1.89745,1.89783,16689939991.0
2006-11-21 20:00:00,1.89778,1.89845,1.89767,1.89832,15695516962.0
2006-11-21 21:00:00,1.8983,1.90029,1.89827,1.89965,8910139987.0
2006-11-21 22:00:00,1.8999,1.90017,1.89923,1.89979,5513770014.0
2006-11-21 23:00:00,1.89954,1.89998,1.8982,1.89881,2919699997.0
2006-11-22 00:00:00,1.89866,1.89982,1.89821,1.8996,2842350005.0
2006-11-22 01:00:00,1.89955,1.89968,1.8984,1.89902,3179769997.0
2006-11-22 02:00:00,1.89901,1.89983,1.89861,1.89915,2849999994.0
2006-11-22 03:00:00,1.8992,1.90153,1.89911,1.90137,2877189998.0
2006-11-22 04:00:00,1.90125,1.90218,1.90108,1.90189,3364100001.0
2006-11-22 05:00:00,1.90193,1.90265,1.90114,1.90243,3296949989.0
2006-11-22 06:00:00,1.90247,1.90321,1.90189,1.90265,2809519993.0
2006-11-22 07:00:00,1.90282,1.90295,1.90213,1.90262,3410499999.0
2006-11-22 08:00:00,1.90255,1.90275,1.90187,1.90198,3130199998.0
2006-11-22 09:00:00,1.90205,1.90461,1.90187,1.904,3460999989.0
2006-11-22 10:00:00,1.90401,1.90639,1.90368,1.90565,3900300000.0
2006-11-22 11:00:00,1.90567,1.90653,1.90266,1.90498,4200250015.0
2006-11-22 12:00:00,1.90501,1.90622,1.90466,1.90599,4003646983.0
2006-11-22 13:00:00,1.90606,1.90812,1.90601,1.90769,4401250005.0
2006-11-22 14:00:00,1.90774,1.90981,1.90774,1.90916,3729400016.0
2006-11-22 15:00:00,1.90912,1.91358,1.90882,1.91226,3896499999.0
2006-11-22 16:00:00,1.91238,1.91307,1.91113,1.91271,4072846989.0
2006-11-22 17:00:00,1.9125,1.91662,1.91215,1.91379,4059150003.0
2006-11-22 18:00:00,1.91388,1.91479,1.91342,1.9142,33334463906.0
2006-11-22 19:00:00,1.91416,1.91462,1.91259,1.91369,17055149973.0
2006-11-22 20:00:00,1.9136,1.91433,1.91325,1.91397,16544319983.0
2006-11-22 21:00:00,1.91405,1.91496,1.91376,1.91434,9009469988.0
2006-11-22 22:00:00,1.9144,1.91469,1.91347,1.91414,5677349983.0
2006-11-22 23:00:00,1.91407,1.91503,1.91386,1.91443,3125099989.0
2006-11-23 00:00:00,1.91433,1.91471,1.91417,1.9145,2844849995.0
2006-11-23 01:00:00,1.91448,1.91452,1.91359,1.91398,3019550001.0
2006-11-23 02:00:00,1.91398,1.91398,1.91323,1.91388,3072849998.0
2006-11-23 03:00:00,1.91397,1.91428,1.91376,1.91416,2617650004.0
2006-11-23 04:00:00,1.91415,1.91415,1.91286,1.91333,2880416996.0
2006-11-23 05:00:00,1.91335,1.91383,1.91299,1.9138,3078649997.0
2006-11-23 06:00:00,1.91382,1.91454,1.91354,1.91442,2741200005.0
2006-11-23 07:00:00,1.91455,1.91509,1.91392,1.91424,3104499994.0
2006-11-23 08:00:00,1.9142,1.91439,1.91389,1.914,3364300003.0
2006-11-23 09:00:00,1.914,1.9142,1.91301,1.91368,3501749998.0
2006-11-23 10:00:00,1.91368,1.91498,1.91342,1.9144,3444970004.0
2006-11-23 11:00:00,1.91452,1.91658,1.91443,1.91513,4027546982.0
2006-11-23 12:00:00,1.91513,1.91543,1.91302,1.91466,3919699986.0
2006-11-23 13:00:00,1.91462,1.9147,1.91302,1.91398,3967550013.0
2006-11-23 14:00:00,1.91399,1.91486,1.91376,1.91452,3753300001.0
2006-11-23 15:00:00,1.91445,1.91541,1.91403,1.91485,3618199991.0
2006-11-23 16:00:00,1.91498,1.91597,1.91454,1.91548,3635200011.0
2006-11-23 17:00:00,1.91542,1.91661,1.91473,1.91493,3577650001.0
2006-11-23 18:00:00,1.91491,1.91612,1.91438,1.91527,33246503987.0
2006-11-23 19:00:00,1.91532,1.91625,1.91506,1.91623,17179420024.0
2006-11-23 20:00:00,1.9162,1.91625,1.91491,1.9155,16131939999.0
2006-11-23 21:00:00,1.91552,1.91624,1.91461,1.91505,8847549996.0
2006-11-23 22:00:00,1.91511,1.91556,1.91494,1.91498,6224499965.0
2006-11-23 23:00:00,1.91484,1.9156,1.91458,1.91547,2784299997.0
2006-11-24 00:00:00,1.91532,1.91612,1.91467,1.91526,3208099998.0
2006-11-24 01:00:00,1.91547,1.91584,1.91502,1.9156,2777299992.0
2006-11-24 02:00:00,1.91559,1.91603,1.91482,1.91498,3159700010.0
2006-11-24 03:00:00,1.91502,1.91552,1.91434,1.91543,2623350001.0
2006-11-24 04:00:00,1.9154,1.91578,1.91517,1.91551,2902999999.0
2006-11-24 05:00:00,1.91553,1.91635,1.91543,1.91616,2939400001.0
2006-11-24 06:00:00,1.91627,1.91638,1.91539,1.91558,3283199995.0
2006-11-24 07:00:00,1.9157,1.91576,1.91463,1.91545,3103999996.0
2006-11-24 08:00:00,1.9154,1.91665,1.91516,1.91632,3090549997.0
2006-11-24 09:00:00,1.91635,1.91806,1.91567,1.91769,3889839994.0
2006-11-24 10:00:00,1.9178,1.9333,1.91744,1.93137,3440900011.0
2006-11-24 11:00:00,1.93144,1.93251,1.92871,1.93083,4062399991.0
2006-11-24 12:00:00,1.93087,1.93483,1.93017,1.93219,4227499990.0
2006-11-24 13:00:00,1.9323,1.93385,1.93131,1.93306,3662369998.0
2006-11-24 14:00:00,1.93307,1.9341,1.93209,1.93213,3633599995.0
2006-11-24 15:00:00,1.93211,1.93322,1.93088,1.93277,4284099992.0
2006-11-24 16:00:00,1.9328,1.93306,1.9309,1.9318,3646599996.0
2006-11-24 17:00:00,1.93155,1.93321,1.93105,1.93165,3556670005.0
2006-11-24 18:00:00,1.93185,1.93206,1.93042,1.93135,32548746985.0
2006-11-24 19:00:00,1.93121,1.93258,1.93108,1.93182,17282749992.0
2006-11-24 20:00:00,1.93178,1.932,1.93099,1.93173,16395889987.0
2006-11-24 21:00:00,1.93165,1.93289,1.93165,1.93187,8423499993.0
2006-11-24 22:00:00,1.9319,1.93214,1.93084,1.93105,5750550001.0
2006-11-24 23:00:00,1.93121,1.93259,1.9309,1.93221,3238449998.0
2006-11-27 00:00:00,1.9398,1.9409,1.9386,1.9394,2224600000.0
2006-11-27 01:00:00,1.9393,1.9395,1.9384,1.9386,2133800000.0
2006-11-27 02:00:00,1.93931,1.93942,1.93839,1.93858,3506996985.0
2006-11-27 03:00:00,1.93872,1.94055,1.93717,1.93991,3513700008.0
2006-11-27 04:00:00,1.93985,1.94079,1.93885,1.93932,3349469996.0
2006-11-27 05:00:00,1.93945,1.93975,1.93884,1.93948,2836296996.0
2006-11-27 06:00:00,1.93957,1.93982,1.93759,1.93791,3484099998.0
2006-11-27 07:00:00,1.93811,1.93814,1.93427,1.93572,3641120009.0
2006-11-27 08:00:00,1.93563,1.93808,1.93424,1.93725,3634749997.0
2006-11-27 09:00:00,1.93728,1.93858,1.93521,1.93653,3805946992.0
2006-11-27 10:00:00,1.93646,1.93911,1.93117,1.93252,3737746994.0
2006-11-27 11:00:00,1.93264,1.93913,1.93249,1.93893,4541749985.0
2006-11-27 12:00:00,1.93882,1.93882,1.93537,1.93638,3836000004.0
2006-11-27 13:00:00,1.93672,1.93807,1.9364,1.93704,3684749986.0
2006-11-27 14:00:00,1.93702,1.93721,1.93426,1.93445,3517200009.0
2006-11-27 15:00:00,1.93424,1.93653,1.93388,1.93469,3879920003.0
2006-11-27 16:00:00,1.93477,1.93646,1.93404,1.93603,3856400008.0
2006-11-27 17:00:00,1.93588,1.93905,1.93559,1.93687,3697600001.0
2006-11-27 18:00:00,1.93672,1.93752,1.93607,1.93663,33664366954.0
2006-11-27 19:00:00,1.9366,1.93675,1.93566,1.93615,17044266983.0
2006-11-27 20:00:00,1.93607,1.93765,1.93594,1.93741,15850497019.0
2006-11-27 21:00:00,1.93749,1.93878,1.93676,1.937,9419999986.0
2006-11-27 22:00:00,1.93715,1.93771,1.93666,1.93733,5894199994.0
2006-11-27 23:00:00,1.93713,1.93803,1.93698,1.93803,3186499992.0
2006-11-28 00:00:00,1.938,1.93805,1.93695,1.93696,2755896983.0
2006-11-28 01:00:00,1.93724,1.9391,1.93712,1.93787,3490319996.0
2006-11-28 02:00:00,1.93786,1.93901,1.9373,1.93851,3455599990.0
2006-11-28 03:00:00,1.93839,1.94008,1.93812,1.93863,3145700003.0
2006-11-28 04:00:00,1.93843,1.93933,1.93843,1.93873,3133299998.0
2006-11-28 05:00:00,1.93899,1.93951,1.93879,1.9394,2902099997.0
2006-11-28 06:00:00,1.9394,1.93943,1.93788,1.93808,3455400002.0
2006-11-28 07:00:00,1.93822,1.93822,1.93677,1.937,3196150007.0
2006-11-28 08:00:00,1.93692,1.93789,1.93668,1.93755,3416147004.0
2006-11-28 09:00:00,1.93757,1.94267,1.93755,1.9423,3634399990.0
2006-11-28 10:00:00,1.94242,1.94602,1.9424,1.94339,3795099995.0
2006-11-28 11:00:00,1.94325,1.945,1.94235,1.94468,4433949993.0
2006-11-28 12:00:00,1.94468,1.94548,1.9431,1.94327,4211400009.0
2006-11-28 13:00:00,1.94338,1.94473,1.94249,1.94305,3760699996.0
2006-11-28 14:00:00,1.94312,1.94411,1.94284,1.9436,3627050001.0
2006-11-28 15:00:00,1.94362,1.94864,1.94361,1.94831,3795899994.0
2006-11-28 16:00:00,1.94828,1.95001,1.94658,1.94924,3970246995.0
2006-11-28 17:00:00,1.94956,1.94994,1.94628,1.94703,3855569992.0
2006-11-28 18:00:00,1.94715,1.94838,1.94525,1.94767,33009549978.0
2006-11-28 19:00:00,1.94771,1.9482,1.94615,1.94696,16871650015.0
2006-11-28 20:00:00,1.94693,1.95253,1.94693,1.95067,15256949960.0
2006-11-28 21:00:00,1.95059,1.952,1.94953,1.95081,9186500002.0
2006-11-28 22:00:00,1.95088,1.95265,1.95034,1.95168,5850069992.0
2006-11-28 23:00:00,1.95168,1.95318,1.95135,1.95145,3028770009.0
2006-11-29 00:00:00,1.9513,1.95219,1.95105,1.95127,3019699998.0
2006-11-29 01:00:00,1.95126,1.9538,1.95102,1.95283,3307699996.0
2006-11-29 02:00:00,1.95289,1.95401,1.95161,1.95291,3715600000.0
2006-11-29 03:00:00,1.953,1.95333,1.95196,1.95238,2921599993.0
2006-11-29 04:00:00,1.952,1.95286,1.95157,1.95167,3157999988.0
2006-11-29 05:00:00,1.95175,1.95244,1.95136,1.9517,2693700001.0
2006-11-29 06:00:00,1.95178,1.95241,1.95162,1.95162,2823993986.0
2006-11-29 07:00:00,1.95175,1.95186,1.95079,1.95177,3174599997.0
2006-11-29 08:00:00,1.95177,1.9542,1.95177,1.95252,3554849985.0
2006-11-29 09:00:00,1.95223,1.95276,1.94948,1.95023,3765346995.0
2006-11-29 10:00:00,1.95016,1.9505,1.94706,1.94956,3751299996.0
2006-11-29 11:00:00,1.9496,1.95085,1.94701,1.94762,3785400003.0
2006-11-29 12:00:00,1.94767,1.94936,1.9471,1.94835,3671699997.0
2006-11-29 13:00:00,1.94855,1.95067,1.94828,1.94957,3824899992.0
2006-11-29 14:00:00,1.94964,1.95107,1.94824,1.9505,4038099997.0
2006-11-29 15:00:00,1.95052,1.95373,1.94849,1.94855,3766850005.0
2006-11-29 16:00:00,1.94863,1.95369,1.94863,1.95196,4218550004.0
2006-11-29 17:00:00,1.95185,1.95324,1.94873,1.94917,4203470001.0
2006-11-29 18:00:00,1.94931,1.94938,1.94696,1.94867,33000463982.0
2006-11-29 19:00:00,1.94872,1.94938,1.9438,1.94857,17200260023.0
2006-11-29 20:00:00,1.94855,1.94855,1.94381,1.9457,16025849999.0
2006-11-29 21:00:00,1.94572,1.9467,1.94527,1.94575,8846519978.0
2006-11-29 22:00:00,1.94563,1.9466,1.94344,1.94465,5914249991.0
2006-11-29 23:00:00,1.9446,1.94664,1.94445,1.9464,3591049987.0
2006-11-30 00:00:00,1.94639,1.94639,1.94547,1.94575,2908849996.0
2006-11-30 01:00:00,1.9458,1.9463,1.94527,1.94561,3168849980.0
2006-11-30 02:00:00,1.94572,1.94619,1.94519,1.94568,3144999997.0
2006-11-30 03:00:00,1.94574,1.94618,1.94474,1.94528,3078600002.0
2006-11-30 04:00:00,1.9454,1.94839,1.9454,1.94793,3413949998.0
2006-11-30 05:00:00,1.94792,1.94818,1.94729,1.94758,2702599997.0
2006-11-30 06:00:00,1.94765,1.94847,1.94751,1.9482,3073950002.0
2006-11-30 07:00:00,1.94833,1.94925,1.94808,1.94845,3222969998.0
2006-11-30 08:00:00,1.9485,1.95089,1.94812,1.95046,3534850000.0
2006-11-30 09:00:00,1.95068,1.95605,1.95068,1.95272,4010050007.0
2006-11-30 10:00:00,1.95265,1.9547,1.95145,1.95422,3890399994.0
2006-11-30 11:00:00,1.95431,1.95747,1.95358,1.95703,4286449994.0
2006-11-30 12:00:00,1.95703,1.95757,1.95369,1.95397,4059399989.0
2006-11-30 13:00:00,1.95413,1.95666,1.95412,1.95603,4094169986.0
2006-11-30 14:00:00,1.95608,1.95709,1.95549,1.95673,3450490005.0
2006-11-30 15:00:00,1.95672,1.95847,1.9552,1.95648,3645049988.0
2006-11-30 16:00:00,1.95654,1.96017,1.95586,1.95868,3811800007.0
2006-11-30 17:00:00,1.95872,1.96699,1.95808,1.96677,3374896991.0
2006-11-30 18:00:00,1.96667,1.96928,1.9656,1.96886,33221833974.0
2006-11-30 19:00:00,1.96891,1.9698,1.9675,1.96756,16794670003.0
2006-11-30 20:00:00,1.96748,1.96771,1.9665,1.9667,15462267013.0
2006-11-30 21:00:00,1.96666,1.96678,1.96514,1.96577,8834966989.0
2006-11-30 22:00:00,1.96595,1.96648,1.9655,1.96555,5971600002.0
2006-11-30 23:00:00,1.96544,1.9667,1.96476,1.96575,3244649988.0
2006-12-01 00:00:00,1.9656,1.966,1.96467,1.9651,2911850004.0
2006-12-01 01:00:00,1.96528,1.96625,1.96468,1.96601,2910400006.0
2006-12-01 02:00:00,1.96633,1.96699,1.96608,1.96664,3203199998.0
2006-12-01 03:00:00,1.96686,1.96733,1.96629,1.967,2491249996.0
2006-12-01 04:00:00,1.96695,1.96878,1.96639,1.96798,3246969980.0
2006-12-01 05:00:00,1.96795,1.96798,1.96662,1.9677,2994549999.0
2006-12-01 06:00:00,1.96769,1.96789,1.96636,1.96645,3007869989.0
2006-12-01 07:00:00,1.96662,1.96794,1.96635,1.96708,2990849999.0
2006-12-01 08:00:00,1.96707,1.97456,1.96686,1.97273,3608699991.0
2006-12-01 09:00:00,1.97269,1.9747,1.97222,1.97321,3710500006.0
2006-12-01 10:00:00,1.97323,1.97327,1.96745,1.96772,3983250004.0
2006-12-01 11:00:00,1.96777,1.97065,1.96528,1.96552,4336749995.0
2006-12-01 12:00:00,1.96551,1.96791,1.96367,1.9661,3922949996.0
2006-12-01 13:00:00,1.96619,1.96853,1.96551,1.96787,4347050004.0
2006-12-01 14:00:00,1.96788,1.9686,1.96677,1.96818,3718450007.0
2006-12-01 15:00:00,1.96809,1.96946,1.9672,1.96898,4140997003.0
2006-12-01 16:00:00,1.9689,1.97298,1.96866,1.97212,4115749997.0
2006-12-01 17:00:00,1.97178,1.98449,1.97178,1.98052,3817250003.0
2006-12-01 18:00:00,1.98047,1.98168,1.97796,1.979,33523696995.0
2006-12-01 19:00:00,1.97917,1.98101,1.97832,1.9798,17554419991.0
2006-12-01 20:00:00,1.97972,1.97999,1.97824,1.97958,15967946978.0
2006-12-01 21:00:00,1.97958,1.981,1.97928,1.98025,9422969982.0
2006-12-01 22:00:00,1.98035,1.98035,1.97911,1.97945,5853649984.0
2006-12-01 23:00:00,1.97927,1.9809,1.9792,1.9809,2822069989.0
2006-12-04 00:00:00,1.9834,1.9838,1.9815,1.9816,1774999950.0
2006-12-04 01:00:00,1.9814,1.9816,1.9801,1.9808,1455499959.0
2006-12-04 02:00:00,1.98163,1.98163,1.98019,1.98075,3424699991.0
2006-12-04 03:00:00,1.98071,1.98092,1.9784,1.97952,3155699987.0
2006-12-04 04:00:00,1.9794,1.97991,1.97828,1.97856,2899750003.0
2006-12-04 05:00:00,1.97842,1.97868,1.97764,1.97839,3659900002.0
2006-12-04 06:00:00,1.97839,1.97842,1.97635,1.97769,3468699996.0
2006-12-04 07:00:00,1.97789,1.98151,1.97752,1.9806,3802550009.0
2006-12-04 08:00:00,1.98055,1.98079,1.97786,1.97855,3592219993.0
2006-12-04 09:00:00,1.97852,1.98037,1.97613,1.97735,3638600014.0
2006-12-04 10:00:00,1.97728,1.97938,1.97243,1.97938,3813649997.0
2006-12-04 11:00:00,1.97935,1.97935,1.97535,1.97561,4606049986.0
2006-12-04 12:00:00,1.97562,1.97926,1.97532,1.97842,3931099998.0
2006-12-04 13:00:00,1.97852,1.97943,1.97786,1.97796,3917770003.0
2006-12-04 14:00:00,1.97804,1.97907,1.97636,1.97654,3717900002.0
2006-12-04 15:00:00,1.97643,1.97717,1.97323,1.97485,4053000001.0
2006-12-04 16:00:00,1.97468,1.97662,1.97391,1.97597,4133599992.0
2006-12-04 17:00:00,1.97569,1.97887,1.97495,1.9787,3629299994.0
2006-12-04 18:00:00,1.97861,1.98014,1.97824,1.97853,33160549949.0
2006-12-04 19:00:00,1.97855,1.9793,1.97777,1.97867,18297539961.0
2006-12-04 20:00:00,1.97864,1.97935,1.97737,1.97788,16219859965.0
2006-12-04 21:00:00,1.97789,1.9798,1.97763,1.97942,8882716988.0
2006-12-04 22:00:00,1.9795,1.98003,1.97904,1.97956,5464199998.0
2006-12-04 23:00:00,1.97953,1.9814,1.97895,1.9814,3161300002.0
2006-12-05 00:00:00,1.98126,1.98184,1.97987,1.98087,3454700002.0
2006-12-05 01:00:00,1.98084,1.98125,1.98012,1.98032,3198149995.0
2006-12-05 02:00:00,1.98034,1.98043,1.97783,1.97838,3478619998.0
2006-12-05 03:00:00,1.97859,1.97881,1.97731,1.9784,3909950000.0
2006-12-05 04:00:00,1.97836,1.97858,1.97702,1.97709,2935300005.0
2006-12-05 05:00:00,1.97713,1.97719,1.97578,1.97602,2953199997.0
2006-12-05 06:00:00,1.9762,1.97728,1.97594,1.97692,3237099999.0
2006-12-05 07:00:00,1.97707,1.9779,1.97614,1.97623,2969596996.0
2006-12-05 08:00:00,1.97621,1.97762,1.97597,1.97729,3478599998.0
2006-12-05 09:00:00,1.97715,1.97899,1.97537,1.97543,4135899991.0
2006-12-05 10:00:00,1.97554,1.97757,1.97346,1.97688,4175399991.0
2006-12-05 11:00:00,1.97683,1.97839,1.97353,1.97366,3980499982.0
2006-12-05 12:00:00,1.9737,1.97843,1.9737,1.9762,4057719996.0
2006-12-05 13:00:00,1.9763,1.97767,1.97463,1.97477,4061800001.0
2006-12-05 14:00:00,1.97482,1.97672,1.9743,1.97619,3493299994.0
2006-12-05 15:00:00,1.97623,1.98052,1.9754,1.97656,4098700006.0
2006-12-05 16:00:00,1.97638,1.97744,1.97404,1.9765,4453899990.0
2006-12-05 17:00:00,1.97632,1.97632,1.96784,1.97074,3863999992.0
2006-12-05 18:00:00,1.97077,1.97437,1.97029,1.97426,32802439989.0
2006-12-05 19:00:00,1.97431,1.97475,1.97306,1.97341,16706169991.0
2006-12-05 20:00:00,1.97339,1.97373,1.97285,1.97309,15837149963.0
2006-12-05 21:00:00,1.97311,1.9745,1.97307,1.9741,8842950001.0
2006-12-05 22:00:00,1.97414,1.97418,1.97294,1.97352,5565449991.0
2006-12-05 23:00:00,1.97357,1.97411,1.97263,1.97313,3207000004.0
2006-12-06 00:00:00,1.97301,1.97312,1.97183,1.97265,3035019998.0
2006-12-06 01:00:00,1.97265,1.9731,1.97191,1.97302,3182500003.0
2006-12-06 02:00:00,1.97303,1.97386,1.97235,1.97282,3093819999.0
2006-12-06 03:00:00,1.97302,1.97364,1.9728,1.97343,2906250006.0
2006-12-06 04:00:00,1.97348,1.97378,1.97247,1.97262,3187599990.0
2006-12-06 05:00:00,1.97266,1.97341,1.97239,1.97259,3046750002.0
2006-12-06 06:00:00,1.97268,1.97339,1.97235,1.97298,3524850005.0
2006-12-06 07:00:00,1.97325,1.97359,1.97186,1.97217,3836497004.0
2006-12-06 08:00:00,1.97218,1.97335,1.97183,1.97188,3470650001.0
2006-12-06 09:00:00,1.97202,1.97276,1.96913,1.96958,3682696990.0
2006-12-06 10:00:00,1.96962,1.97276,1.96955,1.97178,3375150004.0
2006-12-06 11:00:00,1.9717,1.97217,1.96315,1.9654,4176019991.0
2006-12-06 12:00:00,1.96545,1.96556,1.96368,1.96529,4130199994.0
2006-12-06 13:00:00,1.96533,1.96696,1.96497,1.9657,4008900006.0
2006-12-06 14:00:00,1.96565,1.96701,1.96473,1.96507,3993699997.0
2006-12-06 15:00:00,1.96511,1.96669,1.96166,1.96351,3671500000.0
2006-12-06 16:00:00,1.96344,1.96633,1.96323,1.96596,3937800002.0
2006-12-06 17:00:00,1.96589,1.97101,1.96568,1.9699,3692919999.0
2006-12-06 18:00:00,1.97005,1.97014,1.96815,1.96884,34101636948.0
2006-12-06 19:00:00,1.96882,1.96963,1.96812,1.96841,17821216973.0
2006-12-06 20:00:00,1.96828,1.96837,1.96634,1.9665,15892800006.0
2006-12-06 21:00:00,1.96644,1.96667,1.96488,1.96566,8898546970.0
2006-12-06 22:00:00,1.96558,1.96651,1.96494,1.96603,5720249987.0
2006-12-06 23:00:00,1.96596,1.96659,1.96576,1.96622,3262000008.0
2006-12-07 00:00:00,1.96616,1.96658,1.96495,1.965,3266099994.0
2006-12-07 01:00:00,1.965,1.96635,1.96461,1.96589,3121669990.0
2006-12-07 02:00:00,1.96593,1.96723,1.96546,1.96643,3701799990.0
2006-12-07 03:00:00,1.96644,1.96715,1.96588,1.96671,3159200003.0
2006-12-07 04:00:00,1.96677,1.96681,1.96548,1.96627,3249650001.0
2006-12-07 05:00:00,1.96633,1.96681,1.96603,1.9661,2937449998.0
2006-12-07 06:00:00,1.96617,1.96761,1.9651,1.96751,3330339990.0
2006-12-07 07:00:00,1.96767,1.969,1.96656,1.96825,3882600008.0
2006-12-07 08:00:00,1.96823,1.96945,1.96796,1.96907,3972799998.0
2006-12-07 09:00:00,1.96904,1.97064,1.96869,1.969,4055599992.0
2006-12-07 10:00:00,1.96922,1.97092,1.96817,1.96923,3908499989.0
2006-12-07 11:00:00,1.9692,1.96948,1.96834,1.96903,4292299999.0
2006-12-07 12:00:00,1.96897,1.96917,1.96716,1.96797,3687599998.0
2006-12-07 13:00:00,1.96792,1.96792,1.96583,1.96626,3866249988.0
2006-12-07 14:00:00,1.96625,1.96733,1.96466,1.96718,3710899997.0
2006-12-07 15:00:00,1.96733,1.96844,1.96391,1.96423,3959770005.0
2006-12-07 16:00:00,1.96393,1.96658,1.96257,1.96432,4023700002.0
2006-12-07 17:00:00,1.96422,1.96491,1.96253,1.96406,3705600002.0
2006-12-07 18:00:00,1.96408,1.96457,1.96141,1.96252,34278916941.0
2006-12-07 19:00:00,1.9625,1.96394,1.96219,1.96312,17448270002.0
2006-12-07 20:00:00,1.96312,1.96387,1.96286,1.96361,16357699987.0
2006-12-07 21:00:00,1.9636,1.96384,1.96116,1.96187,9206399992.0
2006-12-07 22:00:00,1.96181,1.96303,1.96179,1.96274,6034939982.0
2006-12-07 23:00:00,1.9627,1.96451,1.96259,1.96295,3335550002.0
2006-12-08 00:00:00,1.96303,1.96335,1.96201,1.96288,2800850003.0
2006-12-08 01:00:00,1.96281,1.96281,1.96086,1.9624,3055399993.0
2006-12-08 02:00:00,1.96263,1.96276,1.96187,1.9625,3377966991.0
2006-12-08 03:00:00,1.96225,1.96295,1.9617,1.96268,3009919994.0
2006-12-08 04:00:00,1.96263,1.96352,1.96255,1.96324,3035219985.0
2006-12-08 05:00:00,1.96323,1.96348,1.96264,1.9629,2937799997.0
2006-12-08 06:00:00,1.96298,1.96391,1.96218,1.96289,3612900008.0
2006-12-08 07:00:00,1.96296,1.96313,1.96164,1.96207,3127150004.0
2006-12-08 08:00:00,1.96201,1.9627,1.96147,1.96178,3481600003.0
2006-12-08 09:00:00,1.9618,1.96201,1.95982,1.9608,3688299992.0
2006-12-08 10:00:00,1.96085,1.96199,1.96084,1.96148,4044249999.0
2006-12-08 11:00:00,1.9615,1.96196,1.96008,1.96025,4124600002.0
2006-12-08 12:00:00,1.96033,1.96049,1.95857,1.95902,4128347005.0
2006-12-08 13:00:00,1.95912,1.9598,1.958,1.95864,4060996989.0
2006-12-08 14:00:00,1.95868,1.95979,1.95778,1.95911,3645499997.0
2006-12-08 15:00:00,1.95907,1.96818,1.95355,1.9671,4231446989.0
2006-12-08 16:00:00,1.96732,1.97063,1.96732,1.96957,4083499987.0
2006-12-08 17:00:00,1.9696,1.97255,1.9663,1.96635,3686950008.0
2006-12-08 18:00:00,1.96644,1.96877,1.95108,1.95588,33681890005.0
2006-12-08 19:00:00,1.95598,1.95789,1.95379,1.95665,16449096953.0
2006-12-08 20:00:00,1.95672,1.95685,1.95323,1.95328,15297720004.0
2006-12-08 21:00:00,1.95324,1.95367,1.95197,1.95212,9576469995.0
2006-12-08 22:00:00,1.95224,1.95427,1.95216,1.95293,5782939986.0
2006-12-08 23:00:00,1.95286,1.95554,1.95263,1.95457,3271100000.0
2006-12-11 00:00:00,1.9528,1.9549,1.9528,1.9538,1231200000.0
2006-12-11 01:00:00,1.9533,1.9533,1.9496,1.9507,1814400000.0
2006-12-11 02:00:00,1.95361,1.95361,1.94971,1.95068,3782549985.0
2006-12-11 03:00:00,1.95067,1.95095,1.94759,1.94766,3521200002.0
2006-12-11 04:00:00,1.94763,1.94853,1.94655,1.94709,3275149985.0
2006-12-11 05:00:00,1.94713,1.95016,1.94688,1.94963,3112899995.0
2006-12-11 06:00:00,1.94967,1.95038,1.94945,1.94954,3181420001.0
2006-12-11 07:00:00,1.94972,1.95047,1.94927,1.95007,3263269995.0
2006-12-11 08:00:00,1.94997,1.9522,1.94929,1.94929,3749846989.0
2006-12-11 09:00:00,1.94943,1.95629,1.94934,1.95425,3716900005.0
2006-12-11 10:00:00,1.95418,1.95651,1.95268,1.95305,4231699991.0
2006-12-11 11:00:00,1.95303,1.95333,1.95063,1.95165,4354349992.0
2006-12-11 12:00:00,1.9516,1.9516,1.94856,1.94997,3983099996.0
2006-12-11 13:00:00,1.94993,1.95012,1.94864,1.94872,3591869979.0
2006-12-11 14:00:00,1.94872,1.94955,1.94762,1.94872,3538670003.0
2006-12-11 15:00:00,1.94873,1.95084,1.94794,1.95075,4186569990.0
2006-12-11 16:00:00,1.95098,1.95138,1.94943,1.95123,3807599992.0
2006-12-11 17:00:00,1.95112,1.95387,1.94939,1.95356,4041219994.0
2006-12-11 18:00:00,1.95377,1.95609,1.95373,1.95485,33107399991.0
2006-12-11 19:00:00,1.95488,1.95929,1.95488,1.95827,18018366995.0
2006-12-11 20:00:00,1.95808,1.95833,1.95712,1.95717,15596350003.0
2006-12-11 21:00:00,1.95715,1.95849,1.95704,1.95813,8926346992.0
2006-12-11 22:00:00,1.95817,1.95861,1.95607,1.95646,5793199992.0
2006-12-11 23:00:00,1.95647,1.95801,1.95597,1.95801,3027600004.0
2006-12-12 00:00:00,1.95797,1.959,1.95735,1.95887,3175949998.0
2006-12-12 01:00:00,1.95881,1.96057,1.95858,1.95973,3014269988.0
2006-12-12 02:00:00,1.95969,1.96001,1.95898,1.95898,3649169997.0
2006-12-12 03:00:00,1.95906,1.95967,1.95894,1.95967,2917500004.0
2006-12-12 04:00:00,1.95965,1.96192,1.95924,1.96165,3661399996.0
2006-12-12 05:00:00,1.96172,1.96227,1.96099,1.96112,3490300002.0
2006-12-12 06:00:00,1.96119,1.96241,1.96111,1.96165,3196800001.0
2006-12-12 07:00:00,1.96183,1.96183,1.96073,1.96112,2860899997.0
2006-12-12 08:00:00,1.96108,1.96215,1.96094,1.96172,3811499998.0
2006-12-12 09:00:00,1.9618,1.96234,1.95873,1.9594,3353099990.0
2006-12-12 10:00:00,1.95938,1.9602,1.95772,1.95881,3607200001.0
2006-12-12 11:00:00,1.95871,1.96467,1.95816,1.96296,3987539996.0
2006-12-12 12:00:00,1.96312,1.96469,1.95948,1.96099,3655950001.0
2006-12-12 13:00:00,1.96108,1.96204,1.96086,1.96177,4041399990.0
2006-12-12 14:00:00,1.96186,1.96432,1.96161,1.96389,3809096987.0
2006-12-12 15:00:00,1.96388,1.96433,1.96014,1.96162,4271220006.0
2006-12-12 16:00:00,1.96172,1.96798,1.96161,1.96686,3991699986.0
2006-12-12 17:00:00,1.96684,1.96805,1.96612,1.96616,3941600000.0
2006-12-12 18:00:00,1.96608,1.96679,1.96465,1.96525,33904066990.0
2006-12-12 19:00:00,1.96526,1.96546,1.96363,1.9648,17793020011.0
2006-12-12 20:00:00,1.9648,1.96628,1.96466,1.96557,15977249997.0
2006-12-12 21:00:00,1.96553,1.97102,1.962,1.96947,9111896964.0
2006-12-12 22:00:00,1.9696,1.9712,1.96949,1.97045,6138220000.0
2006-12-12 23:00:00,1.97028,1.97139,1.96988,1.9712,2785899998.0
2006-12-13 00:00:00,1.97088,1.97105,1.96995,1.97025,3015299992.0
2006-12-13 01:00:00,1.97032,1.97122,1.96965,1.97081,3233800002.0
2006-12-13 02:00:00,1.97083,1.97085,1.96989,1.97008,3633819995.0
2006-12-13 03:00:00,1.9701,1.97084,1.97,1.97003,3486369997.0
2006-12-13 04:00:00,1.97002,1.97148,1.97002,1.97123,3072769994.0
2006-12-13 05:00:00,1.97133,1.97158,1.97106,1.9714,2556350005.0
2006-12-13 06:00:00,1.97133,1.97172,1.97073,1.97102,2895146992.0
2006-12-13 07:00:00,1.97112,1.97118,1.97017,1.97097,3127450004.0
2006-12-13 08:00:00,1.97091,1.97093,1.96935,1.9695,3496100003.0
2006-12-13 09:00:00,1.96946,1.97081,1.9683,1.97019,3562200001.0
2006-12-13 10:00:00,1.97015,1.97027,1.96737,1.96907,3955199990.0
2006-12-13 11:00:00,1.96885,1.97197,1.9668,1.9718,3998199988.0
2006-12-13 12:00:00,1.9718,1.97227,1.9707,1.97159,3886899996.0
2006-12-13 13:00:00,1.9718,1.97269,1.97123,1.97164,3959920002.0
2006-12-13 14:00:00,1.97188,1.97226,1.97091,1.97122,3416850006.0
2006-12-13 15:00:00,1.9713,1.97179,1.963,1.96526,4066799988.0
2006-12-13 16:00:00,1.96542,1.96543,1.96076,1.96225,4409849981.0
2006-12-13 17:00:00,1.96215,1.96693,1.96215,1.96688,3605499997.0
2006-12-13 18:00:00,1.96699,1.96948,1.96542,1.96593,32620739994.0
2006-12-13 19:00:00,1.966,1.96706,1.96371,1.96435,17018159994.0
2006-12-13 20:00:00,1.96433,1.96535,1.96276,1.96464,16279986970.0
2006-12-13 21:00:00,1.96469,1.96671,1.96449,1.96558,9613899986.0
2006-12-13 22:00:00,1.96571,1.9673,1.96517,1.96665,6016800001.0
2006-12-13 23:00:00,1.96646,1.96758,1.9664,1.96664,3245499991.0
2006-12-14 00:00:00,1.9665,1.96707,1.96586,1.9662,3317649992.0
2006-12-14 01:00:00,1.96615,1.96743,1.96587,1.96727,2954669995.0
2006-12-14 02:00:00,1.96715,1.96738,1.96602,1.96615,3332850004.0
2006-12-14 03:00:00,1.96612,1.96722,1.9655,1.96719,3354199994.0
2006-12-14 04:00:00,1.96708,1.96747,1.9662,1.96627,3063149998.0
2006-12-14 05:00:00,1.96635,1.96651,1.96584,1.96625,3236600000.0
2006-12-14 06:00:00,1.96633,1.96642,1.96537,1.96621,3283050004.0
2006-12-14 07:00:00,1.96639,1.9665,1.96524,1.96551,3336999984.0
2006-12-14 08:00:00,1.96548,1.96704,1.96532,1.96697,3605549990.0
2006-12-14 09:00:00,1.96696,1.9693,1.96598,1.969,3412999995.0
2006-12-14 10:00:00,1.96906,1.97105,1.9669,1.96759,3830199997.0
2006-12-14 11:00:00,1.9676,1.96877,1.9658,1.96723,4512646975.0
2006-12-14 12:00:00,1.96722,1.96756,1.96647,1.96756,4149699993.0
2006-12-14 13:00:00,1.96773,1.96776,1.96231,1.96316,3949043987.0
2006-12-14 14:00:00,1.96329,1.96614,1.96317,1.96364,3718499998.0
2006-12-14 15:00:00,1.96372,1.96475,1.96068,1.96323,3904999993.0
2006-12-14 16:00:00,1.96323,1.96491,1.96101,1.96114,4176200004.0
2006-12-14 17:00:00,1.96108,1.96256,1.95782,1.96226,4170150009.0
2006-12-14 18:00:00,1.96239,1.96425,1.96058,1.96413,33060696950.0
2006-12-14 19:00:00,1.96428,1.96478,1.96077,1.9609,17677319994.0
2006-12-14 20:00:00,1.96092,1.96183,1.95952,1.95969,15973350004.0
2006-12-14 21:00:00,1.95961,1.96215,1.95938,1.96086,8995089991.0
2006-12-14 22:00:00,1.96085,1.96142,1.95957,1.96125,6059499994.0
2006-12-14 23:00:00,1.96117,1.96147,1.95995,1.96005,3575049988.0
2006-12-15 00:00:00,1.95988,1.96165,1.95983,1.96118,3257949996.0
2006-12-15 01:00:00,1.96116,1.96221,1.96068,1.9617,3076549993.0
2006-12-15 02:00:00,1.95531,1.96195,1.95531,1.95998,3557649990.0
2006-12-15 03:00:00,1.96001,1.96074,1.95955,1.96006,3128499996.0
2006-12-15 04:00:00,1.96003,1.96154,1.95927,1.96127,3300099989.0
2006-12-15 05:00:00,1.96135,1.96135,1.96023,1.96059,3413550003.0
2006-12-15 06:00:00,1.96067,1.96177,1.96054,1.9608,3164400004.0
2006-12-15 07:00:00,1.96097,1.96173,1.96025,1.96083,3209149991.0
2006-12-15 08:00:00,1.96079,1.96135,1.96004,1.96113,3592100008.0
2006-12-15 09:00:00,1.96116,1.96389,1.96109,1.96233,3637946981.0
2006-12-15 10:00:00,1.96225,1.9638,1.96201,1.96248,3681000004.0
2006-12-15 11:00:00,1.96231,1.96231,1.9556,1.9562,3903870004.0
2006-12-15 12:00:00,1.95613,1.95877,1.95606,1.95716,3886600002.0
2006-12-15 13:00:00,1.95721,1.95749,1.95649,1.95655,3724819987.0
2006-12-15 14:00:00,1.95655,1.95749,1.95601,1.95601,3850646990.0
2006-12-15 15:00:00,1.95585,1.96625,1.95574,1.96567,4229519999.0
2006-12-15 16:00:00,1.96555,1.96595,1.95784,1.95784,3946399998.0
2006-12-15 17:00:00,1.95736,1.95779,1.95001,1.95174,4240850002.0
2006-12-15 18:00:00,1.95192,1.95449,1.95162,1.95333,33071899973.0
2006-12-15 19:00:00,1.95331,1.95337,1.95014,1.95213,16779316951.0
2006-12-15 20:00:00,1.95221,1.95241,1.95001,1.95177,15916466975.0
2006-12-15 21:00:00,1.95178,1.95201,1.94995,1.95,8685049982.0
2006-12-15 22:00:00,1.95017,1.9519,1.9498,1.95155,5956099995.0
2006-12-15 23:00:00,1.95135,1.95225,1.95125,1.95195,3126550006.0
2006-12-18 00:00:00,1.9528,1.9528,1.9519,1.9523,4896000000.0
2006-12-18 01:00:00,1.9524,1.9544,1.9523,1.954,4406400000.0
2006-12-18 02:00:00,1.95213,1.95433,1.95213,1.95403,3538900001.0
2006-12-18 03:00:00,1.95402,1.95448,1.95355,1.95428,3081749997.0
2006-12-18 04:00:00,1.95418,1.95424,1.95294,1.95418,2755439997.0
2006-12-18 05:00:00,1.95422,1.95452,1.95371,1.95379,2772000002.0
2006-12-18 06:00:00,1.95385,1.95432,1.95354,1.95386,3139469997.0
2006-12-18 07:00:00,1.95408,1.95649,1.95382,1.95631,3592649993.0
2006-12-18 08:00:00,1.95628,1.95725,1.95504,1.95504,3404399995.0
2006-12-18 09:00:00,1.95503,1.95778,1.95493,1.95664,3533800000.0
2006-12-18 10:00:00,1.9562,1.95678,1.95525,1.95577,4202450005.0
2006-12-18 11:00:00,1.95565,1.95582,1.95224,1.95407,4466969999.0
2006-12-18 12:00:00,1.95385,1.9542,1.94887,1.95118,3900669994.0
2006-12-18 13:00:00,1.95132,1.95191,1.94911,1.94931,3776599995.0
2006-12-18 14:00:00,1.94924,1.95076,1.94913,1.95,3532969980.0
2006-12-18 15:00:00,1.95007,1.95205,1.94877,1.9492,4203270003.0
2006-12-18 16:00:00,1.94922,1.95007,1.9453,1.9458,3782350001.0
2006-12-18 17:00:00,1.94561,1.94582,1.94337,1.9455,3900099999.0
2006-12-18 18:00:00,1.94555,1.9463,1.94504,1.9455,33208449996.0
2006-12-18 19:00:00,1.94558,1.94612,1.94436,1.94502,16380496976.0
2006-12-18 20:00:00,1.94503,1.94807,1.94503,1.94797,15916267014.0
2006-12-18 21:00:00,1.94793,1.94909,1.94747,1.94876,9295519980.0
2006-12-18 22:00:00,1.94883,1.94901,1.94792,1.94813,6096900001.0
2006-12-18 23:00:00,1.94787,1.94847,1.94739,1.94742,3374350002.0
2006-12-19 00:00:00,1.94711,1.94765,1.94636,1.94725,3041046998.0
2006-12-19 01:00:00,1.94729,1.94834,1.94729,1.94755,3250599998.0
2006-12-19 02:00:00,1.94745,1.94878,1.94732,1.9484,2991200005.0
2006-12-19 03:00:00,1.94842,1.94967,1.94841,1.94928,3049299999.0
2006-12-19 04:00:00,1.94925,1.94946,1.94862,1.94893,2743469998.0
2006-12-19 05:00:00,1.94887,1.94895,1.94776,1.94848,2901300003.0
2006-12-19 06:00:00,1.94852,1.94868,1.9478,1.94817,3296096989.0
2006-12-19 07:00:00,1.94831,1.94894,1.94811,1.94892,3075300005.0
2006-12-19 08:00:00,1.9489,1.94996,1.94857,1.94946,3853139996.0
2006-12-19 09:00:00,1.94949,1.95319,1.94845,1.95317,3645299991.0
2006-12-19 10:00:00,1.95312,1.96217,1.9527,1.96182,3888450007.0
2006-12-19 11:00:00,1.96219,1.96496,1.95966,1.96103,4442100003.0
2006-12-19 12:00:00,1.9611,1.96281,1.96073,1.96231,4142646987.0
2006-12-19 13:00:00,1.96233,1.96396,1.96171,1.96323,3866749995.0
2006-12-19 14:00:00,1.96322,1.96396,1.96198,1.96209,3412439999.0
2006-12-19 15:00:00,1.96208,1.9624,1.95763,1.96081,4063600002.0
2006-12-19 16:00:00,1.96097,1.96305,1.95972,1.96192,4382296984.0
2006-12-19 17:00:00,1.96173,1.96286,1.9607,1.96265,3863900018.0
2006-12-19 18:00:00,1.96268,1.9664,1.96223,1.96628,33276599973.0
2006-12-19 19:00:00,1.96622,1.96714,1.96464,1.96651,17000349986.0
2006-12-19 20:00:00,1.96647,1.96979,1.96645,1.96964,15791539979.0
2006-12-19 21:00:00,1.96975,1.97003,1.96773,1.96802,9623899991.0
2006-12-19 22:00:00,1.96807,1.96873,1.96771,1.96813,5607449985.0
2006-12-19 23:00:00,1.96795,1.96928,1.96781,1.96928,2851146992.0
2006-12-20 00:00:00,1.96933,1.96995,1.96857,1.96917,3673050005.0
2006-12-20 01:00:00,1.96915,1.97121,1.96851,1.97075,3117300003.0
2006-12-20 02:00:00,1.97077,1.97253,1.97053,1.97246,3710249984.0
2006-12-20 03:00:00,1.97254,1.97349,1.97147,1.97275,3072099998.0
2006-12-20 04:00:00,1.97271,1.97356,1.97224,1.97344,3219500001.0
2006-12-20 05:00:00,1.97342,1.97371,1.9729,1.97359,3370199999.0
2006-12-20 06:00:00,1.97363,1.97377,1.9726,1.97273,2879899995.0
2006-12-20 07:00:00,1.97293,1.9734,1.97174,1.97203,3420550003.0
2006-12-20 08:00:00,1.97196,1.97435,1.97178,1.97435,3558546980.0
2006-12-20 09:00:00,1.97439,1.97464,1.96922,1.96922,3874300019.0
2006-12-20 10:00:00,1.9691,1.97294,1.96879,1.97195,3680649994.0
2006-12-20 11:00:00,1.97191,1.97218,1.96945,1.97002,4316269997.0
2006-12-20 12:00:00,1.97002,1.97128,1.96922,1.97108,4200449989.0
2006-12-20 13:00:00,1.9712,1.97249,1.96993,1.97065,3929669999.0
2006-12-20 14:00:00,1.97058,1.97209,1.96999,1.97172,4028099990.0
2006-12-20 15:00:00,1.97184,1.97243,1.97001,1.97055,4078839991.0
2006-12-20 16:00:00,1.97056,1.97105,1.96987,1.97037,3871099990.0
2006-12-20 17:00:00,1.97022,1.97148,1.96533,1.96537,3745850000.0
2006-12-20 18:00:00,1.96534,1.96667,1.96369,1.96448,33479533956.0
2006-12-20 19:00:00,1.96455,1.96525,1.96178,1.96246,16937099990.0
2006-12-20 20:00:00,1.96243,1.96449,1.96209,1.96417,15377770012.0
2006-12-20 21:00:00,1.9642,1.96475,1.96376,1.96422,9120259997.0
2006-12-20 22:00:00,1.96429,1.96435,1.96337,1.9634,6335149977.0
2006-12-20 23:00:00,1.9632,1.96545,1.96308,1.96432,3334399988.0
2006-12-21 00:00:00,1.96432,1.96524,1.96409,1.96491,2751099992.0
2006-12-21 01:00:00,1.96498,1.96632,1.96495,1.9652,3269699996.0
2006-12-21 02:00:00,1.9653,1.96603,1.96496,1.96572,3303250004.0
2006-12-21 03:00:00,1.96597,1.96658,1.96468,1.96658,3292049996.0
2006-12-21 04:00:00,1.96651,1.96695,1.966,1.96676,3348499996.0
2006-12-21 05:00:00,1.9668,1.96687,1.96621,1.96679,3166999995.0
2006-12-21 06:00:00,1.96679,1.96679,1.96615,1.96627,2862799993.0
2006-12-21 07:00:00,1.96638,1.96663,1.96538,1.9663,3415549993.0
2006-12-21 08:00:00,1.96632,1.96695,1.96584,1.96593,3310299993.0
2006-12-21 09:00:00,1.96594,1.96829,1.96474,1.96784,3493346995.0
2006-12-21 10:00:00,1.96781,1.96931,1.96688,1.96931,3978449995.0
2006-12-21 11:00:00,1.96945,1.9695,1.96724,1.96853,4393599984.0
2006-12-21 12:00:00,1.96841,1.96841,1.96357,1.96606,4037399984.0
2006-12-21 13:00:00,1.96625,1.96625,1.96205,1.96257,3981999986.0
2006-12-21 14:00:00,1.9626,1.96326,1.96091,1.96177,3588900001.0
2006-12-21 15:00:00,1.96181,1.9623,1.9582,1.9604,4137550000.0
2006-12-21 16:00:00,1.96038,1.96048,1.95575,1.95805,4093699984.0
2006-12-21 17:00:00,1.95832,1.96161,1.95772,1.96149,3965643988.0
2006-12-21 18:00:00,1.9617,1.96206,1.95949,1.96168,34277819924.0
2006-12-21 19:00:00,1.96184,1.96325,1.95965,1.96002,17434849989.0
2006-12-21 20:00:00,1.95998,1.96247,1.95975,1.96157,15929399987.0
2006-12-21 21:00:00,1.96163,1.96225,1.96077,1.96173,8852799995.0
2006-12-21 22:00:00,1.96194,1.96213,1.95947,1.95995,5489849992.0
2006-12-21 23:00:00,1.9599,1.96153,1.95975,1.96147,3238199988.0
2006-12-22 00:00:00,1.96128,1.96245,1.96014,1.9617,3213849998.0
2006-12-22 01:00:00,1.96164,1.96227,1.96122,1.962,2678500003.0
2006-12-22 02:00:00,1.962,1.96254,1.9616,1.96241,3334670007.0
2006-12-22 03:00:00,1.9625,1.96275,1.96218,1.9625,2893600000.0
2006-12-22 04:00:00,1.96249,1.96304,1.96218,1.96301,3016049991.0
2006-12-22 05:00:00,1.96303,1.96304,1.96151,1.96242,3103000003.0
2006-12-22 06:00:00,1.96245,1.96322,1.96214,1.96303,2970749992.0
2006-12-22 07:00:00,1.96316,1.96338,1.96227,1.96276,3297499995.0
2006-12-22 08:00:00,1.96271,1.96325,1.96255,1.9631,3060199998.0
2006-12-22 09:00:00,1.96314,1.96481,1.96297,1.96413,3811596985.0
2006-12-22 10:00:00,1.96407,1.96592,1.96276,1.96577,3528850000.0
2006-12-22 11:00:00,1.96552,1.96807,1.96386,1.96687,4141500001.0
2006-12-22 12:00:00,1.96702,1.96786,1.96587,1.96616,4205600007.0
2006-12-22 13:00:00,1.9663,1.96649,1.96333,1.96478,4160300006.0
2006-12-22 14:00:00,1.96487,1.96571,1.96426,1.9649,3706899991.0
2006-12-22 15:00:00,1.96485,1.9673,1.96383,1.96468,3909899998.0
2006-12-22 16:00:00,1.96473,1.96563,1.95956,1.96187,3910269993.0
2006-12-22 17:00:00,1.96143,1.96156,1.95724,1.95958,3775699989.0
2006-12-22 18:00:00,1.95985,1.96199,1.9568,1.9568,34508896987.0
2006-12-22 19:00:00,1.95672,1.95749,1.95581,1.95625,17506494007.0
2006-12-22 20:00:00,1.95634,1.95793,1.95595,1.95788,15750319985.0
2006-12-22 21:00:00,1.958,1.96024,1.958,1.96022,9174250021.0
2006-12-22 22:00:00,1.96028,1.96034,1.9589,1.95912,6139599994.0
2006-12-22 23:00:00,1.95908,1.95945,1.9577,1.95778,3556899996.0
2006-12-25 02:00:00,1.9591,1.95976,1.95698,1.95812,4093399992.0
2006-12-25 03:00:00,1.95805,1.95857,1.957,1.95725,4208600010.0
2006-12-25 04:00:00,1.95733,1.95741,1.95627,1.9571,3669549984.0
2006-12-25 05:00:00,1.95708,1.95724,1.9559,1.95643,4444700008.0
2006-12-25 06:00:00,1.95636,1.95669,1.95549,1.95623,4320700001.0
2006-12-25 07:00:00,1.95625,1.95677,1.95551,1.9567,4343299998.0
2006-12-25 08:00:00,1.95647,1.95922,1.95612,1.95838,4111599992.0
2006-12-25 09:00:00,1.95843,1.96034,1.95804,1.95962,4143499983.0
2006-12-25 10:00:00,1.95937,1.96159,1.95895,1.96117,4196000004.0
2006-12-25 11:00:00,1.96103,1.9624,1.95966,1.96156,4421400001.0
2006-12-25 12:00:00,1.96162,1.96448,1.96162,1.96318,4612500005.0
2006-12-25 13:00:00,1.96335,1.96561,1.96323,1.96549,4310399997.0
2006-12-25 14:00:00,1.96562,1.96979,1.96518,1.9687,4026450018.0
2006-12-25 15:00:00,1.96869,1.97135,1.96848,1.97098,4401070003.0
2006-12-25 16:00:00,1.9709,1.97374,1.97055,1.97247,4486250001.0
2006-12-25 17:00:00,1.97228,1.97433,1.97156,1.97335,4369550001.0
2006-12-25 18:00:00,1.97335,1.97404,1.97285,1.97306,32870329984.0
2006-12-25 19:00:00,1.97309,1.97372,1.97285,1.9736,16220939964.0
2006-12-25 20:00:00,1.97358,1.97406,1.97337,1.97383,16629769987.0
2006-12-25 21:00:00,1.97382,1.97407,1.97375,1.97395,8992750002.0
2006-12-25 22:00:00,1.97386,1.97513,1.97379,1.97487,6387649996.0
2006-12-25 23:00:00,1.97434,1.97564,1.97434,1.97555,3761999995.0
2006-12-26 00:00:00,1.97558,1.97564,1.95858,1.95975,3044099992.0
2006-12-26 01:00:00,1.96,1.96002,1.95769,1.95872,4195349980.0
2006-12-26 02:00:00,1.95862,1.95946,1.95845,1.95915,4981800000.0
2006-12-26 03:00:00,1.95934,1.95935,1.95853,1.9589,4747499985.0
2006-12-26 04:00:00,1.9589,1.95934,1.95841,1.95885,4562799992.0
2006-12-26 05:00:00,1.95892,1.95933,1.95806,1.95857,3888850020.0
2006-12-26 06:00:00,1.9588,1.95901,1.95812,1.95824,4035600001.0
2006-12-26 07:00:00,1.9585,1.95876,1.95766,1.9584,4725500003.0
2006-12-26 08:00:00,1.9584,1.95916,1.95775,1.95863,4526049993.0
2006-12-26 09:00:00,1.95877,1.95901,1.95805,1.9587,4236899991.0
2006-12-26 10:00:00,1.95787,1.95953,1.95787,1.95912,3369149999.0
2006-12-26 11:00:00,1.9591,1.95955,1.95867,1.95902,4059799993.0
2006-12-26 12:00:00,1.95906,1.95936,1.95877,1.95917,4034299988.0
2006-12-26 13:00:00,1.9592,1.95933,1.95883,1.95917,3734070001.0
2006-12-26 14:00:00,1.95919,1.95983,1.95842,1.9586,3435699997.0
2006-12-26 15:00:00,1.95862,1.9589,1.95528,1.95552,3857999999.0
2006-12-26 16:00:00,1.95554,1.95735,1.95521,1.95705,3531099987.0
2006-12-26 17:00:00,1.95696,1.95821,1.95643,1.95646,3195200008.0
2006-12-26 18:00:00,1.95665,1.95722,1.9564,1.95643,33051807013.0
2006-12-26 19:00:00,1.95637,1.95656,1.95228,1.95228,17227599994.0
2006-12-26 20:00:00,1.95216,1.9542,1.9513,1.95311,15831399973.0
2006-12-26 21:00:00,1.95308,1.95444,1.9527,1.95387,9430470016.0
2006-12-26 22:00:00,1.95391,1.95399,1.95316,1.95345,5642146989.0
2006-12-26 23:00:00,1.95329,1.95413,1.95313,1.9535,2692569998.0
2006-12-27 00:00:00,1.95343,1.9541,1.95324,1.9536,2745250002.0
2006-12-27 01:00:00,1.95358,1.95533,1.95265,1.95517,2951449996.0
2006-12-27 02:00:00,1.95518,1.95545,1.95273,1.9552,4012899997.0
2006-12-27 03:00:00,1.95515,1.95572,1.95462,1.95558,2749699987.0
2006-12-27 04:00:00,1.95548,1.95864,1.95548,1.95785,3840399982.0
2006-12-27 05:00:00,1.95782,1.95799,1.95734,1.9578,2832800000.0
2006-12-27 06:00:00,1.95789,1.95836,1.95728,1.9583,2690849999.0
2006-12-27 07:00:00,1.95837,1.95891,1.95768,1.95891,3283570006.0
2006-12-27 08:00:00,1.95892,1.96292,1.95891,1.96064,3754049985.0
2006-12-27 09:00:00,1.96053,1.96164,1.95966,1.9601,3609599987.0
2006-12-27 10:00:00,1.95998,1.96012,1.9572,1.95965,3709999985.0
2006-12-27 11:00:00,1.95973,1.95973,1.95777,1.95853,3912449997.0
2006-12-27 12:00:00,1.95841,1.95985,1.95819,1.9595,4191199993.0
2006-12-27 13:00:00,1.95953,1.96131,1.95937,1.96097,3618600000.0
2006-12-27 14:00:00,1.96093,1.96281,1.96024,1.96229,3911699984.0
2006-12-27 15:00:00,1.96236,1.96236,1.95965,1.96,3948250012.0
2006-12-27 16:00:00,1.96011,1.96017,1.95737,1.95776,3887200003.0
2006-12-27 17:00:00,1.9576,1.95795,1.95493,1.95493,3640599998.0
2006-12-27 18:00:00,1.95497,1.95635,1.95495,1.95624,33934719967.0
2006-12-27 19:00:00,1.9563,1.9566,1.95519,1.95558,17174399980.0
2006-12-27 20:00:00,1.95553,1.9564,1.95551,1.95608,15900096983.0
2006-12-27 21:00:00,1.95612,1.95705,1.95597,1.95623,9305519982.0
2006-12-27 22:00:00,1.95633,1.95668,1.95558,1.95664,5923969996.0
2006-12-27 23:00:00,1.95645,1.95689,1.95571,1.95607,3170800002.0
2006-12-28 00:00:00,1.95597,1.95932,1.95583,1.95821,3008799990.0
2006-12-28 01:00:00,1.95796,1.95796,1.95608,1.95635,3044070002.0
2006-12-28 02:00:00,1.95635,1.95726,1.95619,1.95655,2819470004.0
2006-12-28 03:00:00,1.9564,1.95643,1.9556,1.95565,2824649997.0
2006-12-28 04:00:00,1.95556,1.9562,1.9553,1.95606,3060299998.0
2006-12-28 05:00:00,1.95622,1.95685,1.95611,1.9567,2737400001.0
2006-12-28 06:00:00,1.95678,1.95776,1.95667,1.95739,3092199993.0
2006-12-28 07:00:00,1.95757,1.95841,1.95719,1.95812,2824300005.0
2006-12-28 08:00:00,1.95803,1.95806,1.95588,1.95602,3744099996.0
2006-12-28 09:00:00,1.95608,1.95731,1.95569,1.95617,3738049999.0
2006-12-28 10:00:00,1.95607,1.95808,1.95585,1.95682,3869600006.0
2006-12-28 11:00:00,1.95685,1.95871,1.95646,1.95789,4142750000.0
2006-12-28 12:00:00,1.95794,1.95988,1.95763,1.95953,3921400006.0
2006-12-28 13:00:00,1.95972,1.96165,1.95931,1.9604,3833646980.0
2006-12-28 14:00:00,1.96045,1.96298,1.95985,1.9622,3878899992.0
2006-12-28 15:00:00,1.96213,1.96765,1.96174,1.96585,4072246995.0
2006-12-28 16:00:00,1.9659,1.96616,1.963,1.963,3894940005.0
2006-12-28 17:00:00,1.96256,1.96256,1.95761,1.95979,4000649993.0
2006-12-28 18:00:00,1.95969,1.96314,1.95785,1.96173,33938909971.0
2006-12-28 19:00:00,1.96181,1.96466,1.96148,1.96344,17443619981.0
2006-12-28 20:00:00,1.9634,1.96433,1.96267,1.96329,16132819999.0
2006-12-28 21:00:00,1.96331,1.96448,1.96258,1.96258,9030470003.0
2006-12-28 22:00:00,1.9626,1.96269,1.96142,1.96172,6090769994.0
2006-12-28 23:00:00,1.96176,1.96293,1.96168,1.96292,3191749997.0
2006-12-29 00:00:00,1.96286,1.96289,1.96105,1.96248,2770969989.0
2006-12-29 01:00:00,1.96245,1.96245,1.96148,1.96168,2866350005.0
2006-12-29 02:00:00,1.96172,1.96189,1.9604,1.96074,3380049996.0
2006-12-29 03:00:00,1.96079,1.96204,1.96079,1.9618,3143599994.0
2006-12-29 04:00:00,1.96186,1.96189,1.96121,1.96183,3123299985.0
2006-12-29 05:00:00,1.96187,1.9627,1.96148,1.96236,3128299994.0
2006-12-29 06:00:00,1.96243,1.96358,1.9622,1.9633,2859199999.0
2006-12-29 07:00:00,1.96351,1.96536,1.9634,1.96375,3196700005.0
2006-12-29 08:00:00,1.96369,1.9657,1.96348,1.96515,3486550003.0
2006-12-29 09:00:00,1.96516,1.9669,1.96443,1.96457,3399099991.0
2006-12-29 10:00:00,1.96469,1.96509,1.95959,1.96082,3770900005.0
2006-12-29 11:00:00,1.96071,1.96243,1.96042,1.96072,4142899992.0
2006-12-29 12:00:00,1.96075,1.96253,1.96007,1.96164,3996899992.0
2006-12-29 13:00:00,1.96166,1.9631,1.96083,1.9631,3932299989.0
2006-12-29 14:00:00,1.96313,1.9652,1.96264,1.96317,4043600004.0
2006-12-29 15:00:00,1.96308,1.96341,1.96026,1.96058,4043050007.0
2006-12-29 16:00:00,1.9606,1.96087,1.95701,1.95925,4531369982.0
2006-12-29 17:00:00,1.95924,1.9596,1.95699,1.95699,3768169999.0
2006-12-29 18:00:00,1.95717,1.95893,1.95674,1.95835,32632516980.0
2006-12-29 19:00:00,1.95833,1.95889,1.95657,1.95657,17778869995.0
2006-12-29 20:00:00,1.95654,1.95787,1.9565,1.95783,15559319989.0
2006-12-29 21:00:00,1.95795,1.95865,1.95722,1.95816,8567649998.0
2006-12-29 22:00:00,1.9582,1.95843,1.95726,1.95775,5650949999.0
2006-12-29 23:00:00,1.95775,1.96115,1.95757,1.95848,3200549989.0
2007-01-01 02:00:00,1.95805,1.95836,1.95788,1.95815,3377100000.0
2007-01-01 03:00:00,1.95815,1.95833,1.95807,1.95822,3072799989.0
2007-01-01 04:00:00,1.95815,1.95895,1.95808,1.95877,3251199997.0
2007-01-01 05:00:00,1.95883,1.95895,1.9585,1.95883,3269699995.0
2007-01-01 06:00:00,1.95883,1.95895,1.95817,1.95823,3005500001.0
2007-01-01 07:00:00,1.95838,1.95859,1.95826,1.9585,3041000001.0
2007-01-01 08:00:00,1.95846,1.95855,1.95811,1.95828,3177469988.0
2007-01-01 09:00:00,1.95828,1.95844,1.95805,1.95837,3230650017.0
2007-01-01 10:00:00,1.95828,1.95844,1.95804,1.95822,3269600005.0
2007-01-01 11:00:00,1.9583,1.95833,1.95805,1.95817,3747699992.0
2007-01-01 12:00:00,1.95817,1.95836,1.95798,1.95817,3812599995.0
2007-01-01 13:00:00,1.95818,1.95837,1.95805,1.95817,3411800002.0
2007-01-01 14:00:00,1.95822,1.95846,1.95803,1.95821,3341549987.0
2007-01-01 15:00:00,1.95823,1.95845,1.95817,1.95822,3944140982.0
2007-01-01 16:00:00,1.9583,1.95845,1.95802,1.95844,3166800000.0
2007-01-01 17:00:00,1.95836,1.95847,1.95817,1.9582,3291447002.0
2007-01-01 18:00:00,1.95825,1.95849,1.95806,1.95817,31689239977.0
2007-01-01 19:00:00,1.9582,1.95926,1.95805,1.95856,17463620017.0
2007-01-01 20:00:00,1.95853,1.95892,1.95766,1.95777,15594769987.0
2007-01-01 21:00:00,1.95782,1.95836,1.9578,1.95823,8641499988.0
2007-01-01 22:00:00,1.95823,1.95848,1.95801,1.95823,5580449978.0
2007-01-01 23:00:00,1.95815,1.95915,1.95765,1.95889,3799150002.0
2007-01-02 00:00:00,1.95887,1.96177,1.95849,1.96162,4696599995.0
2007-01-02 01:00:00,1.96161,1.96417,1.96116,1.96332,5289469993.0
2007-01-02 02:00:00,1.9633,1.96516,1.96271,1.96499,4085470003.0
2007-01-02 03:00:00,1.96489,1.9651,1.96381,1.96448,4699549994.0
2007-01-02 04:00:00,1.96428,1.96535,1.96415,1.96509,3859200000.0
2007-01-02 05:00:00,1.96527,1.96602,1.9648,1.96522,4241219998.0
2007-01-02 06:00:00,1.96535,1.9658,1.96473,1.96517,4541767002.0
2007-01-02 07:00:00,1.96534,1.96577,1.96493,1.96555,4674949992.0
2007-01-02 08:00:00,1.96557,1.96574,1.9637,1.96379,4162369999.0
2007-01-02 09:00:00,1.96393,1.96984,1.9604,1.96847,4661549980.0
2007-01-02 10:00:00,1.9685,1.97282,1.96783,1.97267,4022949992.0
2007-01-02 11:00:00,1.97277,1.97279,1.96997,1.97155,4189849991.0
2007-01-02 12:00:00,1.97182,1.97351,1.97026,1.97122,4335949996.0
2007-01-02 13:00:00,1.9713,1.97131,1.96911,1.96967,4272149999.0
2007-01-02 14:00:00,1.96969,1.97154,1.96863,1.97131,3641599994.0
2007-01-02 15:00:00,1.97135,1.97373,1.96991,1.9734,3910450008.0
2007-01-02 16:00:00,1.97337,1.9734,1.97197,1.97215,3887516986.0
2007-01-02 17:00:00,1.97205,1.97243,1.97043,1.97243,4035569994.0
2007-01-02 18:00:00,1.97265,1.97418,1.97258,1.97346,32945266975.0
2007-01-02 19:00:00,1.97347,1.97404,1.97274,1.97362,17457067011.0
2007-01-02 20:00:00,1.9736,1.97375,1.97278,1.9731,16192049983.0
2007-01-02 21:00:00,1.97307,1.97314,1.97235,1.97273,9105699986.0
2007-01-02 22:00:00,1.97275,1.97331,1.97237,1.9728,5850019999.0
2007-01-02 23:00:00,1.97275,1.97385,1.97257,1.97355,3192199979.0
2007-01-03 00:00:00,1.97331,1.97358,1.9724,1.9731,2968070001.0
2007-01-03 01:00:00,1.97314,1.97356,1.97214,1.97295,2638669999.0
2007-01-03 02:00:00,1.97301,1.9747,1.97268,1.97388,3271470004.0
2007-01-03 03:00:00,1.9739,1.97459,1.97364,1.97445,2746200000.0
2007-01-03 04:00:00,1.97445,1.97476,1.97416,1.9745,3227599993.0
2007-01-03 05:00:00,1.97451,1.9749,1.97431,1.97479,2896999996.0
2007-01-03 06:00:00,1.97485,1.97485,1.9718,1.974,3008769981.0
2007-01-03 07:00:00,1.97407,1.9742,1.97198,1.97207,3501749993.0
2007-01-03 08:00:00,1.97203,1.9742,1.97203,1.97262,3109699996.0
2007-01-03 09:00:00,1.97259,1.97259,1.9704,1.97173,3342399993.0
2007-01-03 10:00:00,1.97175,1.97243,1.97094,1.97137,3749070001.0
2007-01-03 11:00:00,1.97125,1.97178,1.96969,1.97013,4110899995.0
2007-01-03 12:00:00,1.97012,1.97021,1.96181,1.9627,3971687010.0
2007-01-03 13:00:00,1.96267,1.96399,1.95944,1.95945,3948700008.0
2007-01-03 14:00:00,1.95949,1.96129,1.95949,1.96065,4064299989.0
2007-01-03 15:00:00,1.96069,1.96314,1.95839,1.95844,3728400002.0
2007-01-03 16:00:00,1.95853,1.95949,1.95663,1.9568,3831300002.0
2007-01-03 17:00:00,1.95683,1.95683,1.94994,1.95247,3798100005.0
2007-01-03 18:00:00,1.95248,1.95285,1.94842,1.94946,34053456989.0
2007-01-03 19:00:00,1.94963,1.95068,1.94854,1.94996,17349546992.0
2007-01-03 20:00:00,1.94992,1.9503,1.9489,1.94897,16030790005.0
2007-01-03 21:00:00,1.94899,1.95165,1.94814,1.95038,8942219976.0
2007-01-03 22:00:00,1.9503,1.95078,1.94911,1.94967,6091749982.0
2007-01-03 23:00:00,1.94946,1.9513,1.94931,1.95118,3129099997.0
2007-01-04 00:00:00,1.95117,1.95156,1.94976,1.95038,3025199985.0
2007-01-04 01:00:00,1.9504,1.95195,1.9504,1.95169,2997450010.0
2007-01-04 02:00:00,1.95165,1.9517,1.9501,1.95037,3185270007.0
2007-01-04 03:00:00,1.95046,1.9521,1.95046,1.95138,2941099989.0
2007-01-04 04:00:00,1.95138,1.95173,1.95096,1.95165,3256420004.0
2007-01-04 05:00:00,1.95174,1.95296,1.95169,1.95242,3473400000.0
2007-01-04 06:00:00,1.95247,1.95293,1.95107,1.95107,3279000004.0
2007-01-04 07:00:00,1.95119,1.95224,1.95111,1.9521,3264700006.0
2007-01-04 08:00:00,1.95189,1.95189,1.94866,1.95023,3370496992.0
2007-01-04 09:00:00,1.95025,1.95212,1.95006,1.95045,3499749993.0
2007-01-04 10:00:00,1.95045,1.95058,1.94,1.9411,3918949990.0
2007-01-04 11:00:00,1.94124,1.94349,1.9398,1.94295,3909670003.0
2007-01-04 12:00:00,1.94279,1.94414,1.94149,1.94191,3909549995.0
2007-01-04 13:00:00,1.94197,1.946,1.94189,1.94462,3843849997.0
2007-01-04 14:00:00,1.94468,1.94527,1.94398,1.94506,3606099989.0
2007-01-04 15:00:00,1.94509,1.94518,1.94225,1.94478,4140719992.0
2007-01-04 16:00:00,1.94478,1.9448,1.9427,1.94395,4442549998.0
2007-01-04 17:00:00,1.94411,1.94725,1.94337,1.94436,3686269998.0
2007-01-04 18:00:00,1.94444,1.94498,1.9423,1.94396,33541349998.0
2007-01-04 19:00:00,1.94395,1.94455,1.94332,1.94403,17306550006.0
2007-01-04 20:00:00,1.94408,1.94501,1.94383,1.94462,16219546948.0
2007-01-04 21:00:00,1.9446,1.94528,1.94377,1.94405,8798946987.0
2007-01-04 22:00:00,1.9441,1.94431,1.94251,1.94329,5745569987.0
2007-01-04 23:00:00,1.94322,1.94335,1.9425,1.94269,3257999994.0
2007-01-05 00:00:00,1.9426,1.94456,1.94254,1.94407,3130800008.0
2007-01-05 01:00:00,1.94403,1.94414,1.94214,1.94258,2729000003.0
2007-01-05 02:00:00,1.94251,1.94316,1.93992,1.93995,3642900004.0
2007-01-05 03:00:00,1.93989,1.94167,1.93986,1.9407,3341350005.0
2007-01-05 04:00:00,1.94063,1.94099,1.93863,1.93863,3240149997.0
2007-01-05 05:00:00,1.93842,1.93962,1.93683,1.93847,3678199999.0
2007-01-05 06:00:00,1.93849,1.93849,1.9351,1.93585,3693569998.0
2007-01-05 07:00:00,1.93595,1.93734,1.93593,1.93733,3292719991.0
2007-01-05 08:00:00,1.93715,1.93919,1.93669,1.93919,3236469993.0
2007-01-05 09:00:00,1.93917,1.94299,1.93754,1.94248,3590020000.0
2007-01-05 10:00:00,1.94207,1.9424,1.93951,1.9404,3982550002.0
2007-01-05 11:00:00,1.94043,1.94178,1.93928,1.94125,4002319994.0
2007-01-05 12:00:00,1.94125,1.94176,1.93977,1.94017,3390699999.0
2007-01-05 13:00:00,1.94022,1.94036,1.93859,1.93959,4160099990.0
2007-01-05 14:00:00,1.93987,1.94007,1.93851,1.93943,3757849999.0
2007-01-05 15:00:00,1.9394,1.93998,1.92881,1.92962,4003800005.0
2007-01-05 16:00:00,1.9298,1.93215,1.92877,1.93165,4133950003.0
2007-01-05 17:00:00,1.93138,1.93209,1.92675,1.92735,4150399990.0
2007-01-05 18:00:00,1.92735,1.93036,1.92633,1.93024,32208013941.0
2007-01-05 19:00:00,1.93022,1.9312,1.92907,1.92946,16795549992.0
2007-01-05 20:00:00,1.9294,1.92972,1.92879,1.92951,15782249982.0
2007-01-05 21:00:00,1.92952,1.93072,1.92949,1.93012,8916366983.0
2007-01-05 22:00:00,1.93015,1.93054,1.92966,1.92968,5952750004.0
2007-01-05 23:00:00,1.92967,1.93019,1.9288,1.929,3513819998.0
2007-01-08 00:00:00,1.93,1.9301,1.9291,1.9294,1240400028.0
2007-01-08 01:00:00,1.9295,1.9298,1.926,1.9278,2392200054.0
2007-01-08 02:00:00,1.92938,1.92975,1.92608,1.92785,3674199994.0
2007-01-08 03:00:00,1.92784,1.92948,1.92753,1.92759,3119900003.0
2007-01-08 04:00:00,1.92757,1.92815,1.92694,1.92803,3218049992.0
2007-01-08 05:00:00,1.92805,1.92932,1.92795,1.92865,2961799999.0
2007-01-08 06:00:00,1.92877,1.92923,1.92839,1.929,3326199996.0
2007-01-08 07:00:00,1.9291,1.93069,1.92851,1.93048,3282199998.0
2007-01-08 08:00:00,1.9304,1.93282,1.93005,1.93277,3475400005.0
2007-01-08 09:00:00,1.93257,1.93386,1.93102,1.93102,3839099999.0
2007-01-08 10:00:00,1.9307,1.93458,1.93037,1.93369,4137019990.0
2007-01-08 11:00:00,1.93374,1.93451,1.93208,1.93236,4268900002.0
2007-01-08 12:00:00,1.93228,1.93293,1.93101,1.93268,4028849990.0
2007-01-08 13:00:00,1.93274,1.9336,1.93198,1.93335,4102949995.0
2007-01-08 14:00:00,1.93336,1.93351,1.93221,1.93327,3398149998.0
2007-01-08 15:00:00,1.9333,1.93344,1.92888,1.92889,3847649993.0
2007-01-08 16:00:00,1.92869,1.93439,1.92825,1.93393,4370669993.0
2007-01-08 17:00:00,1.93383,1.93712,1.93382,1.93441,3787150000.0
2007-01-08 18:00:00,1.9345,1.93838,1.93385,1.93805,33482969931.0
2007-01-08 19:00:00,1.93812,1.94023,1.93698,1.9377,17228599982.0
2007-01-08 20:00:00,1.93767,1.93898,1.9371,1.9371,15316999993.0
2007-01-08 21:00:00,1.93717,1.93838,1.9361,1.93752,8385646973.0
2007-01-08 22:00:00,1.93761,1.93823,1.9374,1.93752,5890099996.0
2007-01-08 23:00:00,1.93745,1.93799,1.93714,1.93763,2689699992.0
2007-01-09 00:00:00,1.93743,1.939,1.93739,1.93889,3117899992.0
2007-01-09 01:00:00,1.93882,1.9399,1.93799,1.93987,3073899991.0
2007-01-09 02:00:00,1.93985,1.94313,1.93985,1.94313,3419799987.0
2007-01-09 03:00:00,1.94319,1.9436,1.94148,1.94158,3249470007.0
2007-01-09 04:00:00,1.94156,1.94202,1.94108,1.9415,3041599988.0
2007-01-09 05:00:00,1.94149,1.94339,1.94142,1.94296,2862219995.0
2007-01-09 06:00:00,1.94306,1.94307,1.94204,1.94238,3035249997.0
2007-01-09 07:00:00,1.94245,1.94275,1.94187,1.94231,3130200010.0
2007-01-09 08:00:00,1.9423,1.94332,1.94165,1.94287,3798299987.0
2007-01-09 09:00:00,1.94305,1.94527,1.94195,1.94413,3762099986.0
2007-01-09 10:00:00,1.944,1.94416,1.94116,1.94172,3718099985.0
2007-01-09 11:00:00,1.94165,1.9424,1.94143,1.94227,4071250001.0
2007-01-09 12:00:00,1.94227,1.94283,1.94123,1.94275,4071899995.0
2007-01-09 13:00:00,1.94282,1.94342,1.94155,1.94216,4045699993.0
2007-01-09 14:00:00,1.94223,1.94237,1.94082,1.94142,3384549997.0
2007-01-09 15:00:00,1.94138,1.94331,1.94128,1.9416,3714599994.0
2007-01-09 16:00:00,1.94172,1.94215,1.93938,1.94041,4177999995.0
2007-01-09 17:00:00,1.94043,1.94147,1.93875,1.94037,3880500002.0
2007-01-09 18:00:00,1.9405,1.94118,1.93877,1.93964,33090863954.0
2007-01-09 19:00:00,1.93957,1.94005,1.93896,1.93961,16958370019.0
2007-01-09 20:00:00,1.93957,1.94061,1.93952,1.94012,15898549970.0
2007-01-09 21:00:00,1.94015,1.9404,1.93957,1.93965,8743096985.0
2007-01-09 22:00:00,1.93967,1.93975,1.93885,1.93904,5502600004.0
2007-01-09 23:00:00,1.93895,1.93983,1.93873,1.9396,2886500002.0
2007-01-10 00:00:00,1.93955,1.93996,1.9386,1.9387,3178150003.0
2007-01-10 01:00:00,1.93867,1.93955,1.93852,1.9388,3436120001.0
2007-01-10 02:00:00,1.93881,1.93882,1.93482,1.93562,3822850002.0
2007-01-10 03:00:00,1.9357,1.93699,1.93483,1.93644,3461000000.0
2007-01-10 04:00:00,1.93633,1.93651,1.93419,1.93519,3627999999.0
2007-01-10 05:00:00,1.93542,1.93622,1.93498,1.93618,3096170005.0
2007-01-10 06:00:00,1.93612,1.93662,1.93585,1.9362,3183550004.0
2007-01-10 07:00:00,1.93631,1.93819,1.93598,1.9374,3674899990.0
2007-01-10 08:00:00,1.93719,1.93914,1.93571,1.93906,3353199991.0
2007-01-10 09:00:00,1.93911,1.94069,1.93744,1.94037,3859200002.0
2007-01-10 10:00:00,1.94015,1.94205,1.93882,1.93923,4098600002.0
2007-01-10 11:00:00,1.93924,1.93979,1.93656,1.93788,4340450003.0
2007-01-10 12:00:00,1.93782,1.93911,1.93749,1.93815,3953549991.0
2007-01-10 13:00:00,1.93813,1.93934,1.93772,1.93846,3698849985.0
2007-01-10 14:00:00,1.93852,1.93854,1.93738,1.93746,3782699995.0
2007-01-10 15:00:00,1.9376,1.93824,1.9347,1.93598,4133649985.0
2007-01-10 16:00:00,1.93643,1.93713,1.9354,1.93673,4130299991.0
2007-01-10 17:00:00,1.93675,1.93729,1.93214,1.93486,3957900003.0
2007-01-10 18:00:00,1.93492,1.93506,1.93205,1.93315,32613449964.0
2007-01-10 19:00:00,1.93315,1.93356,1.93236,1.93294,17081150002.0
2007-01-10 20:00:00,1.93288,1.93378,1.93226,1.93355,15495249994.0
2007-01-10 21:00:00,1.9336,1.93386,1.93275,1.93282,9011899992.0
2007-01-10 22:00:00,1.9327,1.93281,1.93195,1.93265,6047869986.0
2007-01-10 23:00:00,1.93256,1.93279,1.93148,1.93197,3084800005.0
2007-01-11 00:00:00,1.93188,1.93273,1.93187,1.93252,2836700004.0
2007-01-11 01:00:00,1.93251,1.93263,1.93175,1.93187,2788799998.0
2007-01-11 02:00:00,1.932,1.93306,1.93169,1.93255,3674700008.0
2007-01-11 03:00:00,1.93264,1.93318,1.93227,1.93276,3146970001.0
2007-01-11 04:00:00,1.93285,1.93365,1.93261,1.93347,3128519997.0
2007-01-11 05:00:00,1.93354,1.93362,1.93303,1.9331,3066050000.0
2007-01-11 06:00:00,1.93313,1.93389,1.93252,1.93252,3288399996.0
2007-01-11 07:00:00,1.93269,1.93333,1.93224,1.93303,3473949995.0
2007-01-11 08:00:00,1.93282,1.93474,1.9324,1.93467,3746500002.0
2007-01-11 09:00:00,1.93449,1.93456,1.9323,1.93447,3526249994.0
2007-01-11 10:00:00,1.9345,1.93497,1.93279,1.9348,3964669995.0
2007-01-11 11:00:00,1.93517,1.94076,1.93504,1.9392,4438920003.0
2007-01-11 12:00:00,1.9392,1.93945,1.93797,1.93862,4043899994.0
2007-01-11 13:00:00,1.93866,1.93934,1.93715,1.93809,4018999995.0
2007-01-11 14:00:00,1.93808,1.95336,1.93808,1.95142,3846699994.0
2007-01-11 15:00:00,1.95137,1.95213,1.94647,1.94719,3921196999.0
2007-01-11 16:00:00,1.94713,1.94832,1.94409,1.94423,4053970005.0
2007-01-11 17:00:00,1.9438,1.94392,1.93907,1.94134,4165500004.0
2007-01-11 18:00:00,1.94127,1.94372,1.94115,1.9435,33849919929.0
2007-01-11 19:00:00,1.94358,1.94466,1.94354,1.94456,17145569992.0
2007-01-11 20:00:00,1.94449,1.9451,1.94376,1.94506,15784413992.0
2007-01-11 21:00:00,1.94519,1.94571,1.94383,1.94464,9192319985.0
2007-01-11 22:00:00,1.94468,1.94555,1.94429,1.94525,5980849997.0
2007-01-11 23:00:00,1.94521,1.9461,1.9449,1.94495,3412899987.0
2007-01-12 00:00:00,1.94486,1.94486,1.94338,1.94413,2889600008.0
2007-01-12 01:00:00,1.94412,1.9445,1.94262,1.94395,3251150001.0
2007-01-12 02:00:00,1.94392,1.94445,1.94289,1.94368,3353700002.0
2007-01-12 03:00:00,1.94352,1.94438,1.94268,1.94437,3401099999.0
2007-01-12 04:00:00,1.94428,1.94636,1.94428,1.94623,3545346985.0
2007-01-12 05:00:00,1.94623,1.94623,1.94466,1.9454,3096799995.0
2007-01-12 06:00:00,1.94549,1.94635,1.9452,1.94568,2876150006.0
2007-01-12 07:00:00,1.94578,1.94648,1.94427,1.94456,3329899995.0
2007-01-12 08:00:00,1.94457,1.94834,1.94445,1.94762,3483000008.0
2007-01-12 09:00:00,1.94744,1.94841,1.94615,1.94773,3462320000.0
2007-01-12 10:00:00,1.94759,1.9479,1.94524,1.94557,3530799995.0
2007-01-12 11:00:00,1.94549,1.94915,1.94478,1.94864,4301700006.0
2007-01-12 12:00:00,1.9487,1.94944,1.9475,1.94866,3786249995.0
2007-01-12 13:00:00,1.9486,1.9504,1.94836,1.94974,3986949999.0
2007-01-12 14:00:00,1.94973,1.95086,1.9484,1.94843,3670469993.0
2007-01-12 15:00:00,1.94857,1.95475,1.94562,1.95468,4315539995.0
2007-01-12 16:00:00,1.95436,1.9557,1.95263,1.95565,4096299999.0
2007-01-12 17:00:00,1.95568,1.96036,1.95568,1.95973,3747049985.0
2007-01-12 18:00:00,1.96002,1.96002,1.95661,1.95697,32825213957.0
2007-01-12 19:00:00,1.95698,1.95803,1.95662,1.95694,17748750009.0
2007-01-12 20:00:00,1.95689,1.9572,1.956,1.95668,15611219985.0
2007-01-12 21:00:00,1.95668,1.95861,1.95596,1.95785,9012447002.0
2007-01-12 22:00:00,1.958,1.95858,1.95744,1.95835,5338999998.0
2007-01-12 23:00:00,1.95818,1.95929,1.95818,1.95893,2710600009.0
2007-01-15 00:00:00,1.9593,1.9602,1.9581,1.9601,1547700000.0
2007-01-15 01:00:00,1.96,1.96,1.9571,1.9573,2391900000.0
2007-01-15 02:00:00,1.9598,1.9598,1.95697,1.95708,3390600001.0
2007-01-15 03:00:00,1.95717,1.95911,1.95713,1.95807,3498349993.0
2007-01-15 04:00:00,1.95808,1.95935,1.95788,1.95815,2994050002.0
2007-01-15 05:00:00,1.95813,1.96085,1.95798,1.96085,3654550002.0
2007-01-15 06:00:00,1.96104,1.9613,1.95978,1.95978,2939300002.0
2007-01-15 07:00:00,1.95992,1.96157,1.95992,1.96031,3272049987.0
2007-01-15 08:00:00,1.96028,1.96079,1.95912,1.95962,3580349992.0
2007-01-15 09:00:00,1.95965,1.96275,1.95881,1.96189,3548046982.0
2007-01-15 10:00:00,1.96194,1.96372,1.96065,1.96328,3722019997.0
2007-01-15 11:00:00,1.96323,1.96556,1.96321,1.96533,4434449994.0
2007-01-15 12:00:00,1.96529,1.96676,1.96422,1.96467,4242700000.0
2007-01-15 13:00:00,1.9648,1.9657,1.96434,1.965,3751199986.0
2007-01-15 14:00:00,1.96512,1.96607,1.96487,1.96526,3717000006.0
2007-01-15 15:00:00,1.96541,1.96658,1.96476,1.96534,3829750003.0
2007-01-15 16:00:00,1.96542,1.96576,1.96235,1.96247,4134770006.0
2007-01-15 17:00:00,1.96239,1.96659,1.96239,1.96625,3870769993.0
2007-01-15 18:00:00,1.96601,1.96601,1.9641,1.96417,33804579978.0
2007-01-15 19:00:00,1.96428,1.96527,1.96349,1.96371,17290869979.0
2007-01-15 20:00:00,1.96368,1.96438,1.96341,1.9639,15808496989.0
2007-01-15 21:00:00,1.9639,1.96452,1.96301,1.96347,9163266975.0
2007-01-15 22:00:00,1.96357,1.96436,1.96287,1.96357,6109649999.0
2007-01-15 23:00:00,1.96366,1.9652,1.96358,1.96428,3133846989.0
2007-01-16 00:00:00,1.96415,1.96427,1.96342,1.96395,2831500006.0
2007-01-16 01:00:00,1.96395,1.96479,1.96383,1.96399,3155800003.0
2007-01-16 02:00:00,1.96413,1.96415,1.96226,1.96252,3477299991.0
2007-01-16 03:00:00,1.96254,1.9635,1.96223,1.9633,3149900004.0
2007-01-16 04:00:00,1.96328,1.96411,1.96301,1.96376,3155499992.0
2007-01-16 05:00:00,1.96385,1.9644,1.96319,1.96438,3031370001.0
2007-01-16 06:00:00,1.96444,1.96513,1.96412,1.96478,2959950003.0
2007-01-16 07:00:00,1.96491,1.96629,1.96425,1.96601,3374199997.0
2007-01-16 08:00:00,1.96595,1.9661,1.96465,1.96562,3696499996.0
2007-01-16 09:00:00,1.96562,1.96851,1.96519,1.96708,3643596997.0
2007-01-16 10:00:00,1.96698,1.96755,1.96523,1.96523,3550600011.0
2007-01-16 11:00:00,1.96496,1.9702,1.96478,1.96573,4430599991.0
2007-01-16 12:00:00,1.96605,1.96644,1.9629,1.96587,3811799995.0
2007-01-16 13:00:00,1.96583,1.96802,1.96583,1.9668,4078169987.0
2007-01-16 14:00:00,1.96686,1.96789,1.96603,1.96682,3684719986.0
2007-01-16 15:00:00,1.96693,1.96708,1.96425,1.96541,4374249990.0
2007-01-16 16:00:00,1.96563,1.96722,1.96128,1.96145,4275499995.0
2007-01-16 17:00:00,1.96133,1.9618,1.959,1.96069,3812150000.0
2007-01-16 18:00:00,1.96085,1.96361,1.95977,1.96026,33047436973.0
2007-01-16 19:00:00,1.96026,1.96202,1.95919,1.96141,17451566988.0
2007-01-16 20:00:00,1.96137,1.96183,1.96045,1.96051,16191584001.0
2007-01-16 21:00:00,1.9605,1.96236,1.96042,1.96217,9089959996.0
2007-01-16 22:00:00,1.96222,1.9623,1.96102,1.96105,5912000003.0
2007-01-16 23:00:00,1.96077,1.96153,1.96074,1.96128,3153220003.0
2007-01-17 00:00:00,1.9608,1.96118,1.95995,1.96061,2857250003.0
2007-01-17 01:00:00,1.96068,1.96082,1.96015,1.96069,2857550000.0
2007-01-17 02:00:00,1.96068,1.96175,1.96067,1.96083,3127046979.0
2007-01-17 03:00:00,1.96093,1.96159,1.96053,1.96078,2846369998.0
2007-01-17 04:00:00,1.96075,1.96113,1.96035,1.96102,3068399991.0
2007-01-17 05:00:00,1.96107,1.96135,1.96035,1.9608,3050700015.0
2007-01-17 06:00:00,1.96088,1.96176,1.96073,1.96099,3191549993.0
2007-01-17 07:00:00,1.96105,1.96192,1.96061,1.96167,3060446979.0
2007-01-17 08:00:00,1.96163,1.96358,1.96154,1.96315,3805149995.0
2007-01-17 09:00:00,1.96304,1.96501,1.96231,1.96443,3469300003.0
2007-01-17 10:00:00,1.96465,1.96646,1.96454,1.96519,3845200001.0
2007-01-17 11:00:00,1.9652,1.96656,1.96372,1.96457,3649249990.0
2007-01-17 12:00:00,1.96454,1.96753,1.96454,1.96525,3733649992.0
2007-01-17 13:00:00,1.96542,1.96619,1.96517,1.96573,3833899992.0
2007-01-17 14:00:00,1.96569,1.96707,1.96543,1.96603,3384100002.0
2007-01-17 15:00:00,1.96594,1.96796,1.96435,1.96695,3749170001.0
2007-01-17 16:00:00,1.96743,1.96956,1.96517,1.96882,4019400005.0
2007-01-17 17:00:00,1.96873,1.97157,1.96724,1.97101,4077869999.0
2007-01-17 18:00:00,1.97105,1.97201,1.9695,1.97171,33074843944.0
2007-01-17 19:00:00,1.97183,1.9722,1.97135,1.97136,17235649967.0
2007-01-17 20:00:00,1.97126,1.97162,1.97036,1.97082,15923099981.0
2007-01-17 21:00:00,1.97078,1.97123,1.96749,1.96877,9305220005.0
2007-01-17 22:00:00,1.96879,1.96985,1.96875,1.96971,5899149987.0
2007-01-17 23:00:00,1.9694,1.97004,1.96928,1.9697,3192399987.0
2007-01-18 00:00:00,1.96965,1.97055,1.96897,1.9696,3102199997.0
2007-01-18 01:00:00,1.96958,1.97044,1.96932,1.97015,2973769997.0
2007-01-18 02:00:00,1.97022,1.97028,1.96935,1.96938,3234220001.0
2007-01-18 03:00:00,1.96944,1.97163,1.96917,1.97148,3223999998.0
2007-01-18 04:00:00,1.97143,1.97304,1.97127,1.97267,3559000005.0
2007-01-18 05:00:00,1.97267,1.97386,1.97232,1.97349,3165399996.0
2007-01-18 06:00:00,1.97357,1.97402,1.97154,1.97282,3126769999.0
2007-01-18 07:00:00,1.97297,1.9736,1.97199,1.97217,3126000004.0
2007-01-18 08:00:00,1.97217,1.9734,1.97138,1.97238,3828819996.0
2007-01-18 09:00:00,1.97247,1.97509,1.97236,1.97458,3706269993.0
2007-01-18 10:00:00,1.97455,1.97776,1.97448,1.97603,3945397000.0
2007-01-18 11:00:00,1.97598,1.97602,1.9719,1.97197,4471699996.0
2007-01-18 12:00:00,1.97197,1.97296,1.97059,1.97235,4031650003.0
2007-01-18 13:00:00,1.97237,1.97252,1.97071,1.97138,3880350011.0
2007-01-18 14:00:00,1.97149,1.97154,1.96769,1.96835,3848569990.0
2007-01-18 15:00:00,1.96829,1.96867,1.96364,1.96667,3699599996.0
2007-01-18 16:00:00,1.96699,1.97353,1.96689,1.96986,4138100000.0
2007-01-18 17:00:00,1.96975,1.97362,1.96901,1.97203,4098199992.0
2007-01-18 18:00:00,1.97188,1.97319,1.97016,1.97037,33821849956.0
2007-01-18 19:00:00,1.97074,1.97243,1.97021,1.97173,17463770001.0
2007-01-18 20:00:00,1.97163,1.97202,1.97061,1.97189,15941220009.0
2007-01-18 21:00:00,1.97193,1.97342,1.9717,1.97314,9322569988.0
2007-01-18 22:00:00,1.97319,1.97474,1.97298,1.97394,5931447002.0
2007-01-18 23:00:00,1.97377,1.97483,1.9735,1.9741,2893800009.0
2007-01-19 00:00:00,1.97407,1.97445,1.97354,1.9737,2638019999.0
2007-01-19 01:00:00,1.97388,1.97443,1.97352,1.97388,2937000001.0
2007-01-19 02:00:00,1.97382,1.97459,1.97328,1.97392,3343970001.0
2007-01-19 03:00:00,1.97402,1.97475,1.97396,1.97468,3027300006.0
2007-01-19 04:00:00,1.97471,1.97608,1.97449,1.97577,3282700000.0
2007-01-19 05:00:00,1.97563,1.97596,1.97444,1.97596,3173697007.0
2007-01-19 06:00:00,1.97595,1.97629,1.97528,1.97594,3278800002.0
2007-01-19 07:00:00,1.97606,1.97635,1.97582,1.976,3142746984.0
2007-01-19 08:00:00,1.97602,1.97623,1.97407,1.97488,3727619995.0
2007-01-19 09:00:00,1.97492,1.97571,1.97377,1.9754,3754969999.0
2007-01-19 10:00:00,1.97555,1.97623,1.97398,1.97496,3609250004.0
2007-01-19 11:00:00,1.97485,1.97662,1.97134,1.97197,4190999991.0
2007-01-19 12:00:00,1.97199,1.97272,1.97091,1.97181,3742599996.0
2007-01-19 13:00:00,1.97193,1.97368,1.97133,1.97323,3933870000.0
2007-01-19 14:00:00,1.9733,1.97531,1.97312,1.9743,3688999996.0
2007-01-19 15:00:00,1.97429,1.9746,1.97316,1.97344,3561250006.0
2007-01-19 16:00:00,1.97367,1.97391,1.9716,1.97257,4154850006.0
2007-01-19 17:00:00,1.9726,1.97397,1.9696,1.9739,3876470008.0
2007-01-19 18:00:00,1.97412,1.9755,1.97317,1.97543,33723113968.0
2007-01-19 19:00:00,1.97557,1.97627,1.97399,1.97465,16892949982.0
2007-01-19 20:00:00,1.9747,1.97498,1.97382,1.97402,15876119998.0
2007-01-19 21:00:00,1.97407,1.97414,1.97289,1.97347,8772159998.0
2007-01-19 22:00:00,1.97348,1.97404,1.97303,1.97337,5867899995.0
2007-01-19 23:00:00,1.97336,1.97435,1.97327,1.97335,3167600000.0
2007-01-22 00:00:00,1.9734,1.9739,1.9732,1.9737,611600000.0
2007-01-22 01:00:00,1.9738,1.9745,1.9733,1.9743,1139800000.0
2007-01-22 02:00:00,1.97367,1.97444,1.97338,1.97427,3415799991.0
2007-01-22 03:00:00,1.97426,1.97473,1.97378,1.97468,2934569990.0
2007-01-22 04:00:00,1.97465,1.97545,1.97412,1.97482,3068599996.0
2007-01-22 05:00:00,1.97478,1.97518,1.97451,1.97478,2926699992.0
2007-01-22 06:00:00,1.97485,1.97505,1.97406,1.97437,2834750004.0
2007-01-22 07:00:00,1.97443,1.97461,1.97365,1.97461,2808799985.0
2007-01-22 08:00:00,1.97461,1.97477,1.97375,1.97412,3589869985.0
2007-01-22 09:00:00,1.97427,1.97535,1.97373,1.97457,3342200001.0
2007-01-22 10:00:00,1.97446,1.97545,1.97368,1.97423,3689050006.0
2007-01-22 11:00:00,1.97423,1.9753,1.97172,1.97195,4370270002.0
2007-01-22 12:00:00,1.97191,1.97408,1.97169,1.9725,3781600000.0
2007-01-22 13:00:00,1.97255,1.9757,1.97243,1.97533,3765569993.0
2007-01-22 14:00:00,1.97522,1.97619,1.97358,1.97501,3719999981.0
2007-01-22 15:00:00,1.97502,1.9758,1.97462,1.97571,3819600011.0
2007-01-22 16:00:00,1.97585,1.97612,1.97381,1.97423,4056149991.0
2007-01-22 17:00:00,1.9743,1.97599,1.97324,1.97586,3692149999.0
2007-01-22 18:00:00,1.97602,1.97857,1.9758,1.97689,34526433960.0
2007-01-22 19:00:00,1.97695,1.97754,1.97557,1.97563,16999586985.0
2007-01-22 20:00:00,1.9757,1.97647,1.97497,1.97507,15368433996.0
2007-01-22 21:00:00,1.97511,1.97695,1.97507,1.97613,8904899995.0
2007-01-22 22:00:00,1.97615,1.97643,1.97549,1.97573,5870796976.0
2007-01-22 23:00:00,1.9757,1.97631,1.97554,1.97606,2826999993.0
2007-01-23 00:00:00,1.97597,1.97628,1.97511,1.97512,2801700006.0
2007-01-23 01:00:00,1.97506,1.97669,1.97506,1.97647,2992799995.0
2007-01-23 02:00:00,1.97655,1.97841,1.97652,1.97825,3930500004.0
2007-01-23 03:00:00,1.97825,1.97842,1.97752,1.97775,3328899997.0
2007-01-23 04:00:00,1.9778,1.979,1.9775,1.97793,3302099998.0
2007-01-23 05:00:00,1.97789,1.97856,1.9778,1.9783,3156099995.0
2007-01-23 06:00:00,1.97832,1.97854,1.97771,1.9782,3547099996.0
2007-01-23 07:00:00,1.97835,1.97845,1.97741,1.9782,2966446980.0
2007-01-23 08:00:00,1.97823,1.97863,1.97735,1.97751,3694649994.0
2007-01-23 09:00:00,1.97743,1.98242,1.97731,1.98096,3686849987.0
2007-01-23 10:00:00,1.98089,1.98327,1.98081,1.98155,4262499999.0
2007-01-23 11:00:00,1.98153,1.98293,1.98113,1.98242,4047969992.0
2007-01-23 12:00:00,1.98278,1.98567,1.98272,1.98353,4041900000.0
2007-01-23 13:00:00,1.9836,1.98731,1.98304,1.98707,3695500003.0
2007-01-23 14:00:00,1.98714,1.99145,1.98693,1.99022,3451599995.0
2007-01-23 15:00:00,1.99015,1.99096,1.9888,1.98938,4318100014.0
2007-01-23 16:00:00,1.98945,1.98956,1.98676,1.98799,4014070006.0
2007-01-23 17:00:00,1.98797,1.98951,1.98621,1.98627,3676849994.0
2007-01-23 18:00:00,1.98635,1.98666,1.98383,1.98433,32811836977.0
2007-01-23 19:00:00,1.98438,1.98501,1.98332,1.98403,16528340005.0
2007-01-23 20:00:00,1.9839,1.98448,1.9812,1.98263,16019819987.0
2007-01-23 21:00:00,1.98257,1.9842,1.98215,1.98225,9307399991.0
2007-01-23 22:00:00,1.98229,1.98261,1.98134,1.98145,5702349979.0
2007-01-23 23:00:00,1.98145,1.982,1.98048,1.9812,2823799996.0
2007-01-24 00:00:00,1.98115,1.98162,1.98011,1.9813,2918950000.0
2007-01-24 01:00:00,1.98128,1.98228,1.9811,1.98179,3226249990.0
2007-01-24 02:00:00,1.98181,1.98299,1.98157,1.98195,3232149991.0
2007-01-24 03:00:00,1.98202,1.98208,1.98019,1.98063,3059599992.0
2007-01-24 04:00:00,1.98063,1.98213,1.98056,1.98143,3135300005.0
2007-01-24 05:00:00,1.98142,1.98207,1.98136,1.98192,2675850008.0
2007-01-24 06:00:00,1.98189,1.98259,1.98145,1.98216,3191899991.0
2007-01-24 07:00:00,1.98235,1.9826,1.98059,1.98134,3140900004.0
2007-01-24 08:00:00,1.98125,1.98125,1.97554,1.97729,3674969987.0
2007-01-24 09:00:00,1.97714,1.97817,1.97346,1.97418,3855750000.0
2007-01-24 10:00:00,1.97403,1.97427,1.97146,1.97202,3976999981.0
2007-01-24 11:00:00,1.97201,1.97576,1.96974,1.97573,4364549999.0
2007-01-24 12:00:00,1.97578,1.97684,1.9737,1.97497,3912199999.0
2007-01-24 13:00:00,1.97494,1.97544,1.97394,1.97505,3932099979.0
2007-01-24 14:00:00,1.97506,1.97521,1.97241,1.9728,3919599986.0
2007-01-24 15:00:00,1.9728,1.9731,1.96797,1.96797,4476500003.0
2007-01-24 16:00:00,1.96797,1.97,1.96623,1.96983,3893699987.0
2007-01-24 17:00:00,1.96971,1.96991,1.96464,1.96526,4095499997.0
2007-01-24 18:00:00,1.96535,1.96775,1.96535,1.96732,33035536960.0
2007-01-24 19:00:00,1.9672,1.96723,1.96542,1.96714,17213490009.0
2007-01-24 20:00:00,1.96718,1.96765,1.96668,1.96748,15928370006.0
2007-01-24 21:00:00,1.9675,1.96755,1.9661,1.96702,9464546971.0
2007-01-24 22:00:00,1.9671,1.96721,1.96655,1.96712,5446699986.0
2007-01-24 23:00:00,1.96704,1.96959,1.96679,1.96956,3227199991.0
2007-01-25 00:00:00,1.9694,1.9694,1.96774,1.96818,3003999996.0
2007-01-25 01:00:00,1.96817,1.96826,1.96653,1.9677,2832899999.0
2007-01-25 02:00:00,1.96757,1.9677,1.96632,1.96733,3308700001.0
2007-01-25 03:00:00,1.96742,1.96838,1.96679,1.96838,3396150009.0
2007-01-25 04:00:00,1.96832,1.96839,1.96595,1.9661,3428300004.0
2007-01-25 05:00:00,1.9661,1.96644,1.96528,1.96628,3237099993.0
2007-01-25 06:00:00,1.96632,1.96776,1.96588,1.96592,2944099989.0
2007-01-25 07:00:00,1.96615,1.96751,1.96542,1.96544,3440900004.0
2007-01-25 08:00:00,1.96533,1.96636,1.96495,1.96518,3782949986.0
2007-01-25 09:00:00,1.96523,1.96966,1.96484,1.96913,4122649988.0
2007-01-25 10:00:00,1.9691,1.97307,1.96894,1.97139,3594300002.0
2007-01-25 11:00:00,1.97102,1.9711,1.96755,1.96826,4465020004.0
2007-01-25 12:00:00,1.96825,1.97107,1.96763,1.97106,3964699989.0
2007-01-25 13:00:00,1.97096,1.97159,1.96889,1.97083,3875000012.0
2007-01-25 14:00:00,1.97086,1.97131,1.96868,1.96883,3446850011.0
2007-01-25 15:00:00,1.96888,1.97203,1.96884,1.97051,3983169994.0
2007-01-25 16:00:00,1.97055,1.97238,1.96929,1.97138,4053446984.0
2007-01-25 17:00:00,1.9713,1.97142,1.96971,1.9706,4185046984.0
2007-01-25 18:00:00,1.97056,1.97126,1.96746,1.96994,33198739959.0
2007-01-25 19:00:00,1.96997,1.97106,1.96947,1.97101,17238296978.0
2007-01-25 20:00:00,1.97102,1.97134,1.96773,1.9682,15983463966.0
2007-01-25 21:00:00,1.96817,1.96817,1.96245,1.96393,9288869997.0
2007-01-25 22:00:00,1.96389,1.96416,1.96304,1.96413,5938499997.0
2007-01-25 23:00:00,1.96413,1.9649,1.96356,1.96388,3262020007.0
2007-01-26 00:00:00,1.9638,1.96431,1.96309,1.96319,3130899994.0
2007-01-26 01:00:00,1.96327,1.96549,1.96272,1.96495,3368899999.0
2007-01-26 02:00:00,1.96485,1.96601,1.96412,1.96533,3142469982.0
2007-01-26 03:00:00,1.9653,1.96552,1.96353,1.96381,3218920000.0
2007-01-26 04:00:00,1.96363,1.96558,1.96349,1.96449,3186096997.0
2007-01-26 05:00:00,1.9645,1.96519,1.96427,1.96487,2933849999.0
2007-01-26 06:00:00,1.96494,1.96582,1.96438,1.96438,3490249991.0
2007-01-26 07:00:00,1.9645,1.96558,1.96383,1.96403,3283399999.0
2007-01-26 08:00:00,1.96415,1.96591,1.9641,1.96512,3687470003.0
2007-01-26 09:00:00,1.96514,1.96771,1.96481,1.96617,3794739997.0
2007-01-26 10:00:00,1.96612,1.96619,1.96133,1.96398,3935899993.0
2007-01-26 11:00:00,1.9642,1.96461,1.96184,1.96236,4237899987.0
2007-01-26 12:00:00,1.96241,1.96342,1.96007,1.96094,3710946987.0
2007-01-26 13:00:00,1.96091,1.96104,1.95857,1.96061,3968950001.0
2007-01-26 14:00:00,1.96072,1.96074,1.9592,1.95993,3588300001.0
2007-01-26 15:00:00,1.95993,1.96109,1.95687,1.96101,4492799992.0
2007-01-26 16:00:00,1.96114,1.9618,1.95714,1.95767,4296496993.0
2007-01-26 17:00:00,1.9574,1.95955,1.95576,1.95928,3859400007.0
2007-01-26 18:00:00,1.95895,1.96114,1.95842,1.95944,33860319949.0
2007-01-26 19:00:00,1.95954,1.96124,1.95932,1.95979,16811419988.0
2007-01-26 20:00:00,1.9597,1.95983,1.95862,1.95904,15564849959.0
2007-01-26 21:00:00,1.95907,1.95939,1.9582,1.95864,9093019983.0
2007-01-26 22:00:00,1.9587,1.95925,1.95822,1.95893,5401049991.0
2007-01-26 23:00:00,1.95884,1.96003,1.95859,1.95905,3165070002.0
2007-01-29 00:00:00,1.961,1.9613,1.9597,1.9611,1753800000.0
2007-01-29 01:00:00,1.9609,1.9609,1.9577,1.9584,2133000000.0
2007-01-29 02:00:00,1.96095,1.96096,1.95789,1.95832,3752200002.0
2007-01-29 03:00:00,1.9584,1.95896,1.95733,1.95785,3135149986.0
2007-01-29 04:00:00,1.95782,1.95838,1.95733,1.95833,3225899999.0
2007-01-29 05:00:00,1.95836,1.9587,1.9577,1.95868,3032699999.0
2007-01-29 06:00:00,1.95878,1.95929,1.95809,1.9584,3137099992.0
2007-01-29 07:00:00,1.95846,1.9586,1.9578,1.95853,2941599998.0
2007-01-29 08:00:00,1.95827,1.95897,1.9573,1.95733,3965899998.0
2007-01-29 09:00:00,1.95723,1.95965,1.95634,1.95965,3914150007.0
2007-01-29 10:00:00,1.95977,1.96005,1.95806,1.95809,4094199995.0
2007-01-29 11:00:00,1.95793,1.95921,1.95709,1.95805,4082500000.0
2007-01-29 12:00:00,1.95797,1.95859,1.95658,1.95711,3671899994.0
2007-01-29 13:00:00,1.95722,1.95886,1.95529,1.95652,4118149996.0
2007-01-29 14:00:00,1.95662,1.95737,1.95605,1.9564,3753250004.0
2007-01-29 15:00:00,1.95642,1.95709,1.95526,1.95601,4033100002.0
2007-01-29 16:00:00,1.95601,1.95843,1.95482,1.95828,3902199998.0
2007-01-29 17:00:00,1.95815,1.95871,1.95683,1.95771,4160046995.0
2007-01-29 18:00:00,1.95767,1.95901,1.9573,1.95882,33718949990.0
2007-01-29 19:00:00,1.95898,1.96084,1.95834,1.959,17514860009.0
2007-01-29 20:00:00,1.95895,1.95942,1.958,1.95861,15987136956.0
2007-01-29 21:00:00,1.95862,1.95939,1.95853,1.95908,9246349988.0
2007-01-29 22:00:00,1.95918,1.95943,1.95857,1.95911,6083549990.0
2007-01-29 23:00:00,1.95893,1.96097,1.95888,1.96092,2946299994.0
2007-01-30 00:00:00,1.96076,1.96076,1.95948,1.96042,3379399994.0
2007-01-30 01:00:00,1.96045,1.96123,1.96013,1.96108,3148699989.0
2007-01-30 02:00:00,1.96112,1.96164,1.96047,1.96089,3366400003.0
2007-01-30 03:00:00,1.96094,1.9641,1.96094,1.964,3139169988.0
2007-01-30 04:00:00,1.96402,1.96419,1.96277,1.96342,2815499994.0
2007-01-30 05:00:00,1.96343,1.96369,1.96293,1.96319,3158769998.0
2007-01-30 06:00:00,1.9632,1.96338,1.96197,1.96228,2958599994.0
2007-01-30 07:00:00,1.96245,1.96337,1.96216,1.9627,3401520001.0
2007-01-30 08:00:00,1.96258,1.96319,1.9614,1.96296,3514119990.0
2007-01-30 09:00:00,1.96292,1.96788,1.96237,1.96609,3748700001.0
2007-01-30 10:00:00,1.96645,1.96938,1.96558,1.9664,3672949989.0
2007-01-30 11:00:00,1.96652,1.96661,1.96399,1.96422,4338499989.0
2007-01-30 12:00:00,1.9642,1.96648,1.96348,1.96435,3529949994.0
2007-01-30 13:00:00,1.96435,1.96557,1.96423,1.96482,4088849992.0
2007-01-30 14:00:00,1.96489,1.96618,1.96338,1.96535,3816646999.0
2007-01-30 15:00:00,1.96529,1.96542,1.96239,1.96251,4020800001.0
2007-01-30 16:00:00,1.96253,1.96318,1.96083,1.96125,3813470001.0
2007-01-30 17:00:00,1.96103,1.96356,1.96061,1.96114,3728800003.0
2007-01-30 18:00:00,1.96118,1.96235,1.95995,1.96135,33077266982.0
2007-01-30 19:00:00,1.96141,1.96191,1.96135,1.96183,16896920022.0
2007-01-30 20:00:00,1.96183,1.96298,1.96149,1.96207,16117739950.0
2007-01-30 21:00:00,1.96201,1.96219,1.96083,1.96138,9261349983.0
2007-01-30 22:00:00,1.96131,1.96222,1.96113,1.96222,5813819987.0
2007-01-30 23:00:00,1.96197,1.96289,1.96197,1.96273,3073199988.0
2007-01-31 00:00:00,1.96254,1.96306,1.96192,1.96249,3084450000.0
2007-01-31 01:00:00,1.96248,1.96255,1.96142,1.96168,2796049996.0
2007-01-31 02:00:00,1.96174,1.96237,1.96109,1.96231,3512499996.0
2007-01-31 03:00:00,1.96239,1.96302,1.96182,1.96207,3150899996.0
2007-01-31 04:00:00,1.96204,1.96233,1.9614,1.96206,3374149994.0
2007-01-31 05:00:00,1.96212,1.9634,1.96178,1.9633,3155820003.0
2007-01-31 06:00:00,1.96325,1.96327,1.96249,1.9627,2649200004.0
2007-01-31 07:00:00,1.96281,1.96294,1.96165,1.96174,3170149995.0
2007-01-31 08:00:00,1.96155,1.9631,1.961,1.96238,3448800004.0
2007-01-31 09:00:00,1.96225,1.96225,1.95709,1.95741,3856399999.0
2007-01-31 10:00:00,1.95732,1.95732,1.95257,1.95434,3957799999.0
2007-01-31 11:00:00,1.95399,1.95445,1.95119,1.95306,4155220002.0
2007-01-31 12:00:00,1.95305,1.95547,1.95236,1.9544,3849646993.0
2007-01-31 13:00:00,1.95448,1.95486,1.95184,1.95236,4219496988.0
2007-01-31 14:00:00,1.95239,1.95342,1.9515,1.95301,3958600008.0
2007-01-31 15:00:00,1.95295,1.9537,1.94817,1.94928,4112250013.0
2007-01-31 16:00:00,1.94919,1.95348,1.94855,1.95328,4479049998.0
2007-01-31 17:00:00,1.9532,1.9594,1.9524,1.95737,3796099996.0
2007-01-31 18:00:00,1.95746,1.96368,1.9573,1.96077,33028357938.0
2007-01-31 19:00:00,1.96092,1.96243,1.96056,1.96202,17389886948.0
2007-01-31 20:00:00,1.96198,1.96264,1.96141,1.9615,15804716981.0
2007-01-31 21:00:00,1.96146,1.96659,1.96033,1.96361,8681419979.0
2007-01-31 22:00:00,1.96355,1.96544,1.96341,1.96448,5700049998.0
2007-01-31 23:00:00,1.96431,1.96543,1.96355,1.96525,3111319996.0
2007-02-01 00:00:00,1.96501,1.96501,1.9635,1.96409,2816300006.0
2007-02-01 01:00:00,1.96406,1.96456,1.96236,1.96303,3171400002.0
2007-02-01 02:00:00,1.9632,1.96424,1.96282,1.96368,3579599995.0
2007-02-01 03:00:00,1.96369,1.96538,1.96364,1.96429,3316199986.0
2007-02-01 04:00:00,1.9643,1.96475,1.96275,1.96278,3333899998.0
2007-02-01 05:00:00,1.96288,1.96369,1.96245,1.96342,2973850009.0
2007-02-01 06:00:00,1.96341,1.9642,1.96322,1.96387,3000999999.0
2007-02-01 07:00:00,1.96405,1.96415,1.96313,1.96355,2973199996.0
2007-02-01 08:00:00,1.9636,1.96444,1.96289,1.96444,3517700007.0
2007-02-01 09:00:00,1.96452,1.96569,1.96211,1.9642,3818899992.0
2007-02-01 10:00:00,1.96397,1.96458,1.96331,1.9638,3481469988.0
2007-02-01 11:00:00,1.96379,1.96621,1.96304,1.96505,4316299995.0
2007-02-01 12:00:00,1.96502,1.96682,1.96376,1.96659,3431449987.0
2007-02-01 13:00:00,1.9665,1.96853,1.9665,1.9682,4178616990.0
2007-02-01 14:00:00,1.96828,1.9684,1.9657,1.96738,3446099998.0
2007-02-01 15:00:00,1.9674,1.96955,1.96724,1.9682,4132600001.0
2007-02-01 16:00:00,1.96828,1.97089,1.96795,1.97007,4473899990.0
2007-02-01 17:00:00,1.96974,1.97329,1.9689,1.97036,3804870009.0
2007-02-01 18:00:00,1.97043,1.97079,1.96756,1.96834,32699650988.0
2007-02-01 19:00:00,1.96841,1.96886,1.96573,1.96661,17105446986.0
2007-02-01 20:00:00,1.9665,1.96961,1.9661,1.96929,15979569978.0
2007-02-01 21:00:00,1.96927,1.96964,1.96727,1.96755,8544969990.0
2007-02-01 22:00:00,1.96747,1.96769,1.96642,1.96667,5946649989.0
2007-02-01 23:00:00,1.96669,1.96731,1.96655,1.96665,3372346986.0
2007-02-02 00:00:00,1.96652,1.96763,1.96633,1.96702,3028669999.0
2007-02-02 01:00:00,1.967,1.96739,1.96626,1.9666,2781799998.0
2007-02-02 02:00:00,1.96663,1.96772,1.96635,1.96739,3155320002.0
2007-02-02 03:00:00,1.96732,1.96732,1.96631,1.96657,3133699999.0
2007-02-02 04:00:00,1.96643,1.96746,1.96642,1.96715,2877670004.0
2007-02-02 05:00:00,1.96709,1.96732,1.96663,1.9671,2968346988.0
2007-02-02 06:00:00,1.96715,1.96758,1.96695,1.9674,2872949997.0
2007-02-02 07:00:00,1.96755,1.96829,1.96737,1.96829,3104346988.0
2007-02-02 08:00:00,1.96833,1.96848,1.96695,1.96732,3237249992.0
2007-02-02 09:00:00,1.9673,1.9673,1.96546,1.96625,3491519990.0
2007-02-02 10:00:00,1.96612,1.96666,1.96424,1.96666,3685490003.0
2007-02-02 11:00:00,1.96671,1.96772,1.9665,1.96715,4199599997.0
2007-02-02 12:00:00,1.96727,1.96771,1.96659,1.96724,3746899995.0
2007-02-02 13:00:00,1.96735,1.96894,1.96725,1.96855,4055100003.0
2007-02-02 14:00:00,1.96854,1.96885,1.96817,1.96845,3614199993.0
2007-02-02 15:00:00,1.96846,1.9744,1.96812,1.97067,3591799991.0
2007-02-02 16:00:00,1.97053,1.97053,1.96415,1.96886,4345649997.0
2007-02-02 17:00:00,1.96892,1.96934,1.96659,1.96818,3462949996.0
2007-02-02 18:00:00,1.96809,1.96863,1.9656,1.96579,33932699942.0
2007-02-02 19:00:00,1.96592,1.96712,1.96567,1.96567,17305800004.0
2007-02-02 20:00:00,1.96562,1.96659,1.96562,1.96627,16236346971.0
2007-02-02 21:00:00,1.96632,1.96713,1.96616,1.96695,9645899993.0
2007-02-02 22:00:00,1.96705,1.96746,1.96677,1.96703,6222699972.0
2007-02-02 23:00:00,1.96694,1.96727,1.96574,1.96584,2902496995.0
2007-02-05 00:00:00,1.9653,1.9658,1.9646,1.9654,1263000000.0
2007-02-05 01:00:00,1.9653,1.9657,1.9651,1.9655,1431400000.0
2007-02-05 02:00:00,1.96549,1.96567,1.96515,1.96536,3039549990.0
2007-02-05 03:00:00,1.96534,1.96573,1.9643,1.965,2856150009.0
2007-02-05 04:00:00,1.9648,1.96553,1.96434,1.96503,3071999990.0
2007-02-05 05:00:00,1.96503,1.96513,1.96388,1.96412,3330900005.0
2007-02-05 06:00:00,1.96417,1.96512,1.964,1.9641,2917500006.0
2007-02-05 07:00:00,1.96426,1.96428,1.96271,1.96305,3268449998.0
2007-02-05 08:00:00,1.963,1.96427,1.9627,1.96417,3352699999.0
2007-02-05 09:00:00,1.96415,1.96641,1.96333,1.96574,3823599998.0
2007-02-05 10:00:00,1.96568,1.96662,1.9642,1.96444,3858849998.0
2007-02-05 11:00:00,1.96459,1.96468,1.95815,1.95924,4250916993.0
2007-02-05 12:00:00,1.95931,1.9595,1.95619,1.9562,3582399997.0
2007-02-05 13:00:00,1.95626,1.95911,1.95615,1.95695,3942400011.0
2007-02-05 14:00:00,1.95691,1.95779,1.95546,1.95772,3647649994.0
2007-02-05 15:00:00,1.95761,1.95761,1.95363,1.95653,3902450005.0
2007-02-05 16:00:00,1.95669,1.95723,1.95492,1.95617,4047900002.0
2007-02-05 17:00:00,1.95587,1.96127,1.95514,1.95992,3865246994.0
2007-02-05 18:00:00,1.95989,1.96093,1.95852,1.95971,33493479941.0
2007-02-05 19:00:00,1.9597,1.96039,1.95954,1.95993,16906349981.0
2007-02-05 20:00:00,1.9599,1.96019,1.95858,1.95941,16330900006.0
2007-02-05 21:00:00,1.95942,1.96054,1.95827,1.9593,8753770003.0
2007-02-05 22:00:00,1.95939,1.95997,1.95931,1.95963,5688099996.0
2007-02-05 23:00:00,1.9596,1.96034,1.95939,1.96017,3139300006.0
2007-02-06 00:00:00,1.96007,1.96095,1.95927,1.95982,2832970000.0
2007-02-06 01:00:00,1.95981,1.96053,1.95936,1.96051,3284300001.0
2007-02-06 02:00:00,1.96053,1.96147,1.95991,1.96048,3578399989.0
2007-02-06 03:00:00,1.9604,1.9616,1.96022,1.96106,2579900002.0
2007-02-06 04:00:00,1.96108,1.96123,1.96031,1.96113,3262899993.0
2007-02-06 05:00:00,1.96117,1.96129,1.96059,1.96088,2935399998.0
2007-02-06 06:00:00,1.96113,1.96116,1.95997,1.9604,2895599988.0
2007-02-06 07:00:00,1.96057,1.96065,1.95917,1.95943,3057799991.0
2007-02-06 08:00:00,1.95941,1.95947,1.95878,1.95935,3572000010.0
2007-02-06 09:00:00,1.95936,1.9622,1.95925,1.96185,3680840002.0
2007-02-06 10:00:00,1.96194,1.96394,1.96194,1.96327,3877949995.0
2007-02-06 11:00:00,1.9632,1.9651,1.96127,1.9645,3755700001.0
2007-02-06 12:00:00,1.96446,1.96736,1.9644,1.96551,4126450004.0
2007-02-06 13:00:00,1.96548,1.9687,1.96533,1.96799,4025599995.0
2007-02-06 14:00:00,1.96806,1.96938,1.96795,1.96799,3959769994.0
2007-02-06 15:00:00,1.968,1.97047,1.96712,1.96747,4083519998.0
2007-02-06 16:00:00,1.96755,1.96929,1.96723,1.96929,3611719993.0
2007-02-06 17:00:00,1.96922,1.96923,1.96755,1.96856,3904899995.0
2007-02-06 18:00:00,1.96862,1.9695,1.96768,1.96903,32817149981.0
2007-02-06 19:00:00,1.96915,1.96986,1.96851,1.96905,16201417007.0
2007-02-06 20:00:00,1.969,1.97197,1.96892,1.97036,15434899968.0
2007-02-06 21:00:00,1.9704,1.97093,1.96986,1.97016,8538950004.0
2007-02-06 22:00:00,1.97015,1.97116,1.97003,1.97065,5724566987.0
2007-02-06 23:00:00,1.97054,1.97099,1.97021,1.97093,2837769996.0
2007-02-07 00:00:00,1.97073,1.97182,1.97048,1.97103,2866999995.0
2007-02-07 01:00:00,1.97089,1.97115,1.97008,1.97068,3120869997.0
2007-02-07 02:00:00,1.97073,1.97077,1.9687,1.96932,3268850004.0
2007-02-07 03:00:00,1.96929,1.96965,1.96829,1.96918,2792400004.0
2007-02-07 04:00:00,1.96915,1.97043,1.96902,1.97017,2931599992.0
2007-02-07 05:00:00,1.97019,1.97063,1.96967,1.96999,2819049995.0
2007-02-07 06:00:00,1.96998,1.97028,1.96956,1.9701,3138847000.0
2007-02-07 07:00:00,1.97025,1.97033,1.96965,1.97014,2939199994.0
2007-02-07 08:00:00,1.97015,1.97083,1.96885,1.96962,3333699994.0
2007-02-07 09:00:00,1.96965,1.97218,1.96929,1.97148,3735799995.0
2007-02-07 10:00:00,1.97145,1.97169,1.96925,1.96952,3668500004.0
2007-02-07 11:00:00,1.96947,1.9704,1.96732,1.96882,4434269996.0
2007-02-07 12:00:00,1.96877,1.97119,1.96839,1.97071,3624200000.0
2007-02-07 13:00:00,1.97097,1.97157,1.9705,1.97144,3811446993.0
2007-02-07 14:00:00,1.97147,1.97158,1.97078,1.97115,3436799998.0
2007-02-07 15:00:00,1.97118,1.97299,1.97103,1.97116,3810199998.0
2007-02-07 16:00:00,1.97115,1.97161,1.96844,1.96856,4139899992.0
2007-02-07 17:00:00,1.96858,1.97092,1.96823,1.97003,3918569993.0
2007-02-07 18:00:00,1.96991,1.97065,1.96895,1.96967,32947640039.0
2007-02-07 19:00:00,1.96967,1.97021,1.96909,1.96987,17051456982.0
2007-02-07 20:00:00,1.96985,1.97014,1.96913,1.96998,15617786976.0
2007-02-07 21:00:00,1.97,1.97008,1.96885,1.96888,9186470011.0
2007-02-07 22:00:00,1.96902,1.96975,1.96863,1.96965,5649549987.0
2007-02-07 23:00:00,1.96961,1.97061,1.96941,1.97057,2779299999.0
2007-02-08 00:00:00,1.97038,1.97038,1.96923,1.9699,2866099999.0
2007-02-08 01:00:00,1.9699,1.97138,1.96924,1.97102,2864150004.0
2007-02-08 02:00:00,1.97103,1.97177,1.9703,1.97046,3178599999.0
2007-02-08 03:00:00,1.97037,1.97038,1.96939,1.96953,2897599995.0
2007-02-08 04:00:00,1.96948,1.97085,1.96903,1.97054,3573449989.0
2007-02-08 05:00:00,1.97069,1.97203,1.97043,1.9715,2708299993.0
2007-02-08 06:00:00,1.97154,1.9727,1.97115,1.9723,3099349996.0
2007-02-08 07:00:00,1.97245,1.97246,1.97138,1.97233,3551000004.0
2007-02-08 08:00:00,1.97245,1.97245,1.97035,1.97035,3741800002.0
2007-02-08 09:00:00,1.9703,1.97074,1.9675,1.96867,3964846987.0
2007-02-08 10:00:00,1.96867,1.96941,1.96578,1.96682,3894700000.0
2007-02-08 11:00:00,1.96685,1.96786,1.96568,1.96774,4310919991.0
2007-02-08 12:00:00,1.96772,1.96915,1.96739,1.96787,3896799998.0
2007-02-08 13:00:00,1.96797,1.97007,1.96713,1.96744,3722850000.0
2007-02-08 14:00:00,1.96732,1.96732,1.95859,1.95965,3635699999.0
2007-02-08 15:00:00,1.95965,1.96014,1.95676,1.95685,4192819995.0
2007-02-08 16:00:00,1.95711,1.95972,1.95711,1.958,3777500001.0
2007-02-08 17:00:00,1.95784,1.95815,1.95417,1.958,4016950011.0
2007-02-08 18:00:00,1.95821,1.95915,1.95668,1.9583,32527779999.0
2007-02-08 19:00:00,1.9583,1.9584,1.95705,1.95773,17180269986.0
2007-02-08 20:00:00,1.95785,1.95785,1.95651,1.95718,16589636994.0
2007-02-08 21:00:00,1.95727,1.95828,1.95701,1.95758,8776369986.0
2007-02-08 22:00:00,1.95765,1.95812,1.95744,1.95768,6280849996.0
2007-02-08 23:00:00,1.9577,1.95881,1.95745,1.9586,3032699992.0
2007-02-09 00:00:00,1.95857,1.95899,1.95813,1.95861,3059599993.0
2007-02-09 01:00:00,1.95858,1.95913,1.95788,1.95834,3193399979.0
2007-02-09 02:00:00,1.95832,1.95837,1.95754,1.95772,3412899999.0
2007-02-09 03:00:00,1.95774,1.95853,1.95699,1.95853,3487200000.0
2007-02-09 04:00:00,1.95848,1.95949,1.95822,1.95863,2911120008.0
2007-02-09 05:00:00,1.95865,1.95927,1.95845,1.959,3191200005.0
2007-02-09 06:00:00,1.95908,1.95998,1.95845,1.95862,2916370003.0
2007-02-09 07:00:00,1.95878,1.95931,1.9581,1.95873,3091869986.0
2007-02-09 08:00:00,1.95881,1.95989,1.95825,1.95832,3881599991.0
2007-02-09 09:00:00,1.95832,1.95849,1.94907,1.95033,4024949992.0
2007-02-09 10:00:00,1.95018,1.95174,1.94891,1.95002,3853370005.0
2007-02-09 11:00:00,1.94996,1.95035,1.94571,1.9465,3855149992.0
2007-02-09 12:00:00,1.94652,1.94969,1.94581,1.94932,4198397002.0
2007-02-09 13:00:00,1.94928,1.94987,1.94681,1.9471,3931550018.0
2007-02-09 14:00:00,1.94705,1.94819,1.94647,1.94734,3761199995.0
2007-02-09 15:00:00,1.94732,1.94879,1.947,1.94758,3882999995.0
2007-02-09 16:00:00,1.9475,1.94847,1.94653,1.94694,3921899998.0
2007-02-09 17:00:00,1.94695,1.94959,1.94695,1.94839,3550199999.0
2007-02-09 18:00:00,1.94828,1.95101,1.94766,1.95033,33888239943.0
2007-02-09 19:00:00,1.95036,1.95114,1.94977,1.95087,17195100008.0
2007-02-09 20:00:00,1.9508,1.9514,1.94989,1.95052,16053399995.0
2007-02-09 21:00:00,1.9506,1.95147,1.94996,1.95005,8882999997.0
2007-02-09 22:00:00,1.95,1.95064,1.94984,1.95016,6454050004.0
2007-02-09 23:00:00,1.94997,1.95058,1.94877,1.94892,4466499994.0
2007-02-12 00:00:00,1.9519,1.9539,1.9515,1.9534,3195000045.0
2007-02-12 01:00:00,1.9535,1.9536,1.9525,1.9526,2840000040.0
2007-02-12 02:00:00,1.95337,1.95361,1.95213,1.95249,4423450007.0
2007-02-12 03:00:00,1.95242,1.9528,1.9509,1.95261,4384899993.0
2007-02-12 04:00:00,1.95255,1.95259,1.9511,1.95139,4277569992.0
2007-02-12 05:00:00,1.95152,1.95285,1.95118,1.95272,4507869991.0
2007-02-12 06:00:00,1.95265,1.95317,1.95217,1.95228,4442320008.0
2007-02-12 07:00:00,1.9524,1.9538,1.95177,1.95374,4481260001.0
2007-02-12 08:00:00,1.9535,1.95655,1.95335,1.95546,4965999992.0
2007-02-12 09:00:00,1.9553,1.95564,1.95155,1.95209,4652799987.0
2007-02-12 10:00:00,1.95188,1.95293,1.94858,1.95043,4796599997.0
2007-02-12 11:00:00,1.9503,1.95046,1.94586,1.94599,4655299989.0
2007-02-12 12:00:00,1.94612,1.94724,1.94356,1.94555,4480749993.0
2007-02-12 13:00:00,1.94548,1.94967,1.9443,1.94643,4333320009.0
2007-02-12 14:00:00,1.94637,1.94795,1.94493,1.94741,3708150001.0
2007-02-12 15:00:00,1.94744,1.94774,1.94428,1.94582,4045399986.0
2007-02-12 16:00:00,1.94581,1.94698,1.94546,1.94668,3748900001.0
2007-02-12 17:00:00,1.94665,1.9478,1.94644,1.94735,3828849992.0
2007-02-12 18:00:00,1.94752,1.94914,1.9468,1.94708,32202866936.0
2007-02-12 19:00:00,1.94708,1.94808,1.94628,1.94665,16726069993.0
2007-02-12 20:00:00,1.94653,1.9474,1.94653,1.94678,15492049978.0
2007-02-12 21:00:00,1.94674,1.94715,1.94621,1.94677,8932747006.0
2007-02-12 22:00:00,1.9468,1.94767,1.94646,1.94733,5685446982.0
2007-02-12 23:00:00,1.94725,1.94815,1.94697,1.94697,2846399998.0
2007-02-13 00:00:00,1.94677,1.94748,1.94581,1.94594,3177499999.0
2007-02-13 01:00:00,1.94598,1.94729,1.94572,1.94674,3051169997.0
2007-02-13 02:00:00,1.94693,1.94779,1.94688,1.94718,2931050001.0
2007-02-13 03:00:00,1.94722,1.94797,1.94684,1.94757,3001550000.0
2007-02-13 04:00:00,1.94762,1.9489,1.94751,1.9489,2850399995.0
2007-02-13 05:00:00,1.94895,1.94925,1.9478,1.9482,3247900010.0
2007-02-13 06:00:00,1.94825,1.94878,1.94813,1.94842,2804600005.0
2007-02-13 07:00:00,1.94853,1.95017,1.94834,1.949,3247699986.0
2007-02-13 08:00:00,1.94892,1.94938,1.94826,1.94885,3312569995.0
2007-02-13 09:00:00,1.94892,1.95149,1.94775,1.95139,3825399997.0
2007-02-13 10:00:00,1.95131,1.95225,1.94862,1.95022,3778699988.0
2007-02-13 11:00:00,1.95016,1.95066,1.94078,1.9427,3738470010.0
2007-02-13 12:00:00,1.94258,1.94273,1.94075,1.94162,3759119978.0
2007-02-13 13:00:00,1.94177,1.94315,1.94014,1.94234,3797050002.0
2007-02-13 14:00:00,1.94242,1.94322,1.94178,1.94201,4035246986.0
2007-02-13 15:00:00,1.94202,1.94618,1.94202,1.94469,4115449985.0
2007-02-13 16:00:00,1.94462,1.94566,1.94284,1.94393,4185000002.0
2007-02-13 17:00:00,1.94384,1.94404,1.94197,1.94265,3667320000.0
2007-02-13 18:00:00,1.94272,1.94427,1.94257,1.94407,33423199983.0
2007-02-13 19:00:00,1.94412,1.94575,1.94394,1.94525,16991943968.0
2007-02-13 20:00:00,1.9452,1.94534,1.94337,1.94408,15944010985.0
2007-02-13 21:00:00,1.94406,1.94603,1.94361,1.94553,8707799994.0
2007-02-13 22:00:00,1.94557,1.9469,1.94526,1.94667,6029450015.0
2007-02-13 23:00:00,1.94664,1.94733,1.94633,1.94684,2949219994.0
2007-02-14 00:00:00,1.94663,1.947,1.94557,1.94565,3118449994.0
2007-02-14 01:00:00,1.94574,1.94766,1.94542,1.94542,3068399999.0
2007-02-14 02:00:00,1.94543,1.94753,1.9454,1.94635,3084599998.0
2007-02-14 03:00:00,1.94645,1.94703,1.94596,1.9465,3127299983.0
2007-02-14 04:00:00,1.94625,1.9469,1.94603,1.9468,2966816978.0
2007-02-14 05:00:00,1.94687,1.94727,1.94606,1.94649,2785099996.0
2007-02-14 06:00:00,1.94658,1.94892,1.94609,1.9462,3422799992.0
2007-02-14 07:00:00,1.94637,1.94669,1.9457,1.94599,3024999990.0
2007-02-14 08:00:00,1.94602,1.94757,1.9456,1.94753,3754369996.0
2007-02-14 09:00:00,1.94738,1.95159,1.94685,1.95096,4009400001.0
2007-02-14 10:00:00,1.95095,1.95351,1.95074,1.95198,4158316994.0
2007-02-14 11:00:00,1.95207,1.95233,1.9507,1.95126,4157099998.0
2007-02-14 12:00:00,1.95122,1.95579,1.94878,1.95538,4003899982.0
2007-02-14 13:00:00,1.9554,1.95638,1.95425,1.95497,4439249993.0
2007-02-14 14:00:00,1.95493,1.95569,1.95414,1.95417,3622300005.0
2007-02-14 15:00:00,1.95412,1.95791,1.95381,1.95702,4113550004.0
2007-02-14 16:00:00,1.95696,1.95761,1.95599,1.95761,4186999996.0
2007-02-14 17:00:00,1.9582,1.96377,1.9579,1.96071,3913599992.0
2007-02-14 18:00:00,1.96075,1.96307,1.96072,1.96232,33266316961.0
2007-02-14 19:00:00,1.96242,1.96295,1.96138,1.96166,17281569963.0
2007-02-14 20:00:00,1.96162,1.96192,1.96107,1.96135,15755540969.0
2007-02-14 21:00:00,1.96128,1.96219,1.96124,1.96173,9231170006.0
2007-02-14 22:00:00,1.9617,1.96243,1.96153,1.96219,5837850021.0
2007-02-14 23:00:00,1.96214,1.9628,1.96187,1.96257,2860099994.0
2007-02-15 00:00:00,1.96252,1.96348,1.96172,1.96298,2975700001.0
2007-02-15 01:00:00,1.96292,1.96463,1.96274,1.96447,3111399996.0
2007-02-15 02:00:00,1.96451,1.96451,1.96195,1.96229,3239366992.0
2007-02-15 03:00:00,1.96229,1.96463,1.96205,1.96332,3066199999.0
2007-02-15 04:00:00,1.96338,1.96342,1.96226,1.96276,2954600010.0
2007-02-15 05:00:00,1.96275,1.96291,1.96195,1.96269,3163249987.0
2007-02-15 06:00:00,1.96278,1.96348,1.96259,1.96309,3004449991.0
2007-02-15 07:00:00,1.96335,1.96421,1.96324,1.96421,3046500000.0
2007-02-15 08:00:00,1.96427,1.96668,1.96352,1.96631,3234899990.0
2007-02-15 09:00:00,1.96623,1.96629,1.96377,1.96465,3917969987.0
2007-02-15 10:00:00,1.9645,1.96749,1.96254,1.9657,3489399993.0
2007-02-15 11:00:00,1.96558,1.96637,1.95569,1.95721,3978870013.0
2007-02-15 12:00:00,1.95731,1.9576,1.95467,1.95713,4023046994.0
2007-02-15 13:00:00,1.95726,1.95789,1.95607,1.95728,3870667002.0
2007-02-15 14:00:00,1.95735,1.95752,1.95568,1.95697,3400569994.0
2007-02-15 15:00:00,1.9569,1.95776,1.95575,1.95624,3973000003.0
2007-02-15 16:00:00,1.95717,1.96183,1.95717,1.95765,3950900001.0
2007-02-15 17:00:00,1.95765,1.95768,1.95327,1.95408,3847599998.0
2007-02-15 18:00:00,1.95395,1.95421,1.95153,1.95258,33531909971.0
2007-02-15 19:00:00,1.95261,1.95529,1.95253,1.95268,16977809988.0
2007-02-15 20:00:00,1.95257,1.95298,1.95196,1.9524,15373239995.0
2007-02-15 21:00:00,1.9525,1.95454,1.95235,1.95435,8865169996.0
2007-02-15 22:00:00,1.95442,1.95452,1.95272,1.95276,5725946997.0
2007-02-15 23:00:00,1.95264,1.95285,1.95081,1.95097,3199049994.0
2007-02-16 00:00:00,1.95075,1.95215,1.95025,1.9506,3021499996.0
2007-02-16 01:00:00,1.95058,1.95137,1.95034,1.95118,3016800001.0
2007-02-16 02:00:00,1.9512,1.95235,1.95105,1.95165,3324100006.0
2007-02-16 03:00:00,1.95174,1.95239,1.95099,1.95194,3204399993.0
2007-02-16 04:00:00,1.95195,1.95341,1.95163,1.95252,3358396996.0
2007-02-16 05:00:00,1.95252,1.95252,1.95167,1.9519,2896100004.0
2007-02-16 06:00:00,1.95195,1.95328,1.95185,1.95259,2729399994.0
2007-02-16 07:00:00,1.95276,1.95343,1.95253,1.95319,3343649998.0
2007-02-16 08:00:00,1.95312,1.95345,1.95209,1.95209,3590999997.0
2007-02-16 09:00:00,1.95212,1.95384,1.95062,1.95104,3531750000.0
2007-02-16 10:00:00,1.9507,1.95077,1.9474,1.94851,3843999985.0
2007-02-16 11:00:00,1.94855,1.94991,1.94817,1.94848,4058399999.0
2007-02-16 12:00:00,1.94853,1.9496,1.94794,1.94855,3911549998.0
2007-02-16 13:00:00,1.94845,1.94864,1.94742,1.94864,4029249995.0
2007-02-16 14:00:00,1.94871,1.94958,1.94789,1.94888,3641799999.0
2007-02-16 15:00:00,1.94893,1.95149,1.94773,1.9481,4212999999.0
2007-02-16 16:00:00,1.94832,1.94963,1.94653,1.94855,4403649995.0
2007-02-16 17:00:00,1.94857,1.9499,1.94747,1.94979,3693400007.0
2007-02-16 18:00:00,1.94975,1.9513,1.94879,1.94962,33361684029.0
2007-02-16 19:00:00,1.94969,1.9512,1.94916,1.95024,17035359992.0
2007-02-16 20:00:00,1.9502,1.95107,1.95015,1.9506,15953869990.0
2007-02-16 21:00:00,1.9506,1.95123,1.9496,1.94996,8633299981.0
2007-02-16 22:00:00,1.95001,1.95023,1.94942,1.94992,5748396985.0
2007-02-16 23:00:00,1.94985,1.9506,1.94892,1.94928,3122299996.0
2007-02-19 00:00:00,1.9543,1.9543,1.9519,1.9525,748000000.0
2007-02-19 01:00:00,1.9528,1.9534,1.9522,1.9525,682000000.0
2007-02-19 02:00:00,1.95238,1.95351,1.95199,1.95243,3038100004.0
2007-02-19 03:00:00,1.95242,1.95286,1.95212,1.9528,2771749999.0
2007-02-19 04:00:00,1.95273,1.95586,1.95256,1.95581,3404199992.0
2007-02-19 05:00:00,1.95582,1.95582,1.95325,1.95343,3019799999.0
2007-02-19 06:00:00,1.95345,1.95397,1.95303,1.95349,3042750001.0
2007-02-19 07:00:00,1.95365,1.95452,1.95293,1.95401,3030299990.0
2007-02-19 08:00:00,1.954,1.95564,1.95384,1.95438,3200869993.0
2007-02-19 09:00:00,1.95432,1.95459,1.95234,1.95327,3479299998.0
2007-02-19 10:00:00,1.95322,1.95322,1.95,1.95072,3465099996.0
2007-02-19 11:00:00,1.95077,1.95243,1.95046,1.95243,4027869985.0
2007-02-19 12:00:00,1.95241,1.95259,1.94333,1.94464,3614999999.0
2007-02-19 13:00:00,1.94483,1.94601,1.94392,1.94395,4102899995.0
2007-02-19 14:00:00,1.94402,1.94566,1.94372,1.9456,3806649995.0
2007-02-19 15:00:00,1.9456,1.94579,1.94481,1.94501,3797150003.0
2007-02-19 16:00:00,1.94505,1.94566,1.94477,1.94523,3558350016.0
2007-02-19 17:00:00,1.94514,1.94826,1.94508,1.94732,3834299986.0
2007-02-19 18:00:00,1.94736,1.95033,1.94733,1.9499,33145246983.0
2007-02-19 19:00:00,1.94993,1.95324,1.94978,1.95301,16846139980.0
2007-02-19 20:00:00,1.95299,1.95397,1.95079,1.95091,15867269973.0
2007-02-19 21:00:00,1.95115,1.95133,1.95063,1.95068,9236366966.0
2007-02-19 22:00:00,1.95072,1.95234,1.95072,1.95117,5521999988.0
2007-02-19 23:00:00,1.9511,1.95135,1.9507,1.95125,3304600010.0
2007-02-20 00:00:00,1.95109,1.95174,1.95049,1.95052,2979869987.0
2007-02-20 01:00:00,1.95052,1.95099,1.94995,1.95037,3060000001.0
2007-02-20 02:00:00,1.95043,1.95121,1.9498,1.95007,3235800000.0
2007-02-20 03:00:00,1.95009,1.95178,1.94991,1.95178,3565999995.0
2007-02-20 04:00:00,1.95197,1.95465,1.95197,1.95395,3390849996.0
2007-02-20 05:00:00,1.95398,1.95424,1.95305,1.95411,3168900000.0
2007-02-20 06:00:00,1.95413,1.95464,1.95278,1.9531,2814800007.0
2007-02-20 07:00:00,1.95325,1.95466,1.95257,1.95435,3230349984.0
2007-02-20 08:00:00,1.95426,1.95426,1.95154,1.95267,3106949993.0
2007-02-20 09:00:00,1.95278,1.95468,1.95162,1.952,3568849997.0
2007-02-20 10:00:00,1.95204,1.95226,1.94817,1.94894,3928220005.0
2007-02-20 11:00:00,1.94892,1.95157,1.94828,1.94996,4245850013.0
2007-02-20 12:00:00,1.9499,1.95017,1.94804,1.94804,3638149997.0
2007-02-20 13:00:00,1.94805,1.94935,1.94782,1.94914,3460699994.0
2007-02-20 14:00:00,1.94916,1.95152,1.9489,1.95104,3594399995.0
2007-02-20 15:00:00,1.95098,1.95347,1.95083,1.95269,3838999997.0
2007-02-20 16:00:00,1.95269,1.95465,1.9522,1.95358,4070069992.0
2007-02-20 17:00:00,1.95343,1.95745,1.95307,1.95681,4109299985.0
2007-02-20 18:00:00,1.95671,1.9569,1.95355,1.95446,32799139988.0
2007-02-20 19:00:00,1.9545,1.95513,1.9541,1.95513,17071249996.0
2007-02-20 20:00:00,1.95511,1.95517,1.95344,1.95395,16177789990.0
2007-02-20 21:00:00,1.95399,1.95472,1.95362,1.95437,9559819984.0
2007-02-20 22:00:00,1.95442,1.95522,1.9543,1.95466,5827716984.0
2007-02-20 23:00:00,1.95458,1.95547,1.95438,1.95513,2989400002.0
2007-02-21 00:00:00,1.95506,1.95534,1.95415,1.9547,2830849996.0
2007-02-21 01:00:00,1.95468,1.95617,1.95435,1.95575,3208650000.0
2007-02-21 02:00:00,1.95578,1.95659,1.9556,1.95578,3229750002.0
2007-02-21 03:00:00,1.95584,1.95653,1.95579,1.9562,3101999990.0
2007-02-21 04:00:00,1.95622,1.95648,1.95509,1.95513,3165249997.0
2007-02-21 05:00:00,1.955,1.9562,1.95235,1.95372,3066150003.0
2007-02-21 06:00:00,1.95374,1.95393,1.95249,1.95294,3367099996.0
2007-02-21 07:00:00,1.95312,1.9549,1.95245,1.95378,3232400000.0
2007-02-21 08:00:00,1.95366,1.95412,1.95246,1.9536,3470799994.0
2007-02-21 09:00:00,1.95365,1.95693,1.95365,1.95659,4027700003.0
2007-02-21 10:00:00,1.95671,1.95874,1.95666,1.95683,3511449995.0
2007-02-21 11:00:00,1.95688,1.95703,1.94976,1.95012,3954899995.0
2007-02-21 12:00:00,1.95004,1.95121,1.94861,1.95112,3856300001.0
2007-02-21 13:00:00,1.95118,1.95178,1.94922,1.95107,3831169997.0
2007-02-21 14:00:00,1.95106,1.95377,1.95096,1.9537,3635569991.0
2007-02-21 15:00:00,1.95382,1.95466,1.94956,1.95048,3847170001.0
2007-02-21 16:00:00,1.95056,1.95212,1.94989,1.95154,3950350009.0
2007-02-21 17:00:00,1.95137,1.95254,1.95029,1.95196,3726799988.0
2007-02-21 18:00:00,1.95205,1.95372,1.95193,1.95205,33554016928.0
2007-02-21 19:00:00,1.95206,1.95302,1.95159,1.95253,16800056948.0
2007-02-21 20:00:00,1.95251,1.9545,1.95251,1.95387,16012549938.0
2007-02-21 21:00:00,1.95381,1.95476,1.95346,1.95435,8908399977.0
2007-02-21 22:00:00,1.95435,1.95436,1.95352,1.95394,5436299976.0
2007-02-21 23:00:00,1.95386,1.95436,1.9533,1.95392,2925700007.0
2007-02-22 00:00:00,1.95365,1.95452,1.95357,1.954,2846146994.0
2007-02-22 01:00:00,1.95398,1.95405,1.95288,1.95318,3178969987.0
2007-02-22 02:00:00,1.95325,1.95357,1.95147,1.95272,2921499995.0
2007-02-22 03:00:00,1.9527,1.95354,1.95248,1.95338,2913649993.0
2007-02-22 04:00:00,1.95329,1.95339,1.95185,1.95287,3246769995.0
2007-02-22 05:00:00,1.95299,1.95351,1.9525,1.9533,3306500000.0
2007-02-22 06:00:00,1.95335,1.95348,1.95245,1.9526,2608269999.0
2007-02-22 07:00:00,1.95279,1.95297,1.95231,1.95285,3135800000.0
2007-02-22 08:00:00,1.9528,1.95346,1.95225,1.95268,3509300004.0
2007-02-22 09:00:00,1.9527,1.9527,1.94718,1.94721,3355649994.0
2007-02-22 10:00:00,1.9473,1.94906,1.9461,1.948,3748100010.0
2007-02-22 11:00:00,1.94804,1.95166,1.94802,1.94965,4258699989.0
2007-02-22 12:00:00,1.94967,1.9504,1.94903,1.94987,3681770009.0
2007-02-22 13:00:00,1.95015,1.95131,1.94866,1.95021,4025099995.0
2007-02-22 14:00:00,1.95027,1.95071,1.94906,1.94993,3664650007.0
2007-02-22 15:00:00,1.95002,1.95111,1.94916,1.94969,4460699981.0
2007-02-22 16:00:00,1.94973,1.95041,1.94888,1.95036,3778850009.0
2007-02-22 17:00:00,1.95027,1.95328,1.95002,1.95241,3871369989.0
2007-02-22 18:00:00,1.95253,1.95825,1.95238,1.95672,32755846942.0
2007-02-22 19:00:00,1.95674,1.95998,1.95624,1.95822,17652149958.0
2007-02-22 20:00:00,1.95822,1.95887,1.95746,1.95768,15873769966.0
2007-02-22 21:00:00,1.95769,1.95777,1.95592,1.95604,9208916982.0
2007-02-22 22:00:00,1.95622,1.9567,1.95579,1.95603,5793819998.0
2007-02-22 23:00:00,1.95604,1.95651,1.95584,1.95607,2962420001.0
2007-02-23 00:00:00,1.95617,1.95673,1.95572,1.9563,3332699989.0
2007-02-23 01:00:00,1.95632,1.95678,1.9558,1.95608,3251999997.0
2007-02-23 02:00:00,1.95615,1.95633,1.95548,1.95583,2982369992.0
2007-02-23 03:00:00,1.95584,1.95643,1.95498,1.95551,3233650003.0
2007-02-23 04:00:00,1.95536,1.95602,1.95486,1.95567,3050399988.0
2007-02-23 05:00:00,1.95572,1.95642,1.95497,1.95612,2831769999.0
2007-02-23 06:00:00,1.95617,1.95629,1.95524,1.95577,3237546985.0
2007-02-23 07:00:00,1.95571,1.95648,1.95529,1.95635,3359269993.0
2007-02-23 08:00:00,1.95627,1.95656,1.95479,1.95561,3173169997.0
2007-02-23 09:00:00,1.95557,1.95946,1.95551,1.95863,3553249999.0
2007-02-23 10:00:00,1.95859,1.95877,1.95752,1.95785,3506069993.0
2007-02-23 11:00:00,1.95768,1.95818,1.95364,1.9558,4050799999.0
2007-02-23 12:00:00,1.95581,1.9573,1.95558,1.95708,3828500003.0
2007-02-23 13:00:00,1.9572,1.95859,1.95672,1.95766,3980670005.0
2007-02-23 14:00:00,1.95765,1.96059,1.95716,1.96059,3633499985.0
2007-02-23 15:00:00,1.96072,1.96278,1.96043,1.96175,3984369989.0
2007-02-23 16:00:00,1.96175,1.96507,1.96168,1.96374,4385050007.0
2007-02-23 17:00:00,1.96362,1.96489,1.96256,1.96263,3478169986.0
2007-02-23 18:00:00,1.96262,1.96427,1.96182,1.96362,33351720921.0
2007-02-23 19:00:00,1.96367,1.96498,1.96339,1.96386,17339259999.0
2007-02-23 20:00:00,1.9638,1.96469,1.96375,1.96418,15999169985.0
2007-02-23 21:00:00,1.96422,1.96433,1.96258,1.9632,8986849981.0
2007-02-23 22:00:00,1.96333,1.96345,1.96228,1.96314,5829999995.0
2007-02-23 23:00:00,1.96305,1.96363,1.9628,1.96336,2885799994.0
2007-02-26 00:00:00,1.9642,1.9652,1.964,1.9641,1232400000.0
2007-02-26 01:00:00,1.9638,1.965,1.9634,1.9643,1453600000.0
2007-02-26 02:00:00,1.96415,1.96497,1.96355,1.96421,3151200003.0
2007-02-26 03:00:00,1.96434,1.96442,1.96346,1.9635,3015070001.0
2007-02-26 04:00:00,1.96352,1.96402,1.96257,1.964,3429599988.0
2007-02-26 05:00:00,1.96395,1.96435,1.96321,1.96389,3060399988.0
2007-02-26 06:00:00,1.96391,1.96394,1.96235,1.9625,3061999995.0
2007-02-26 07:00:00,1.96267,1.963,1.9618,1.96253,3677299999.0
2007-02-26 08:00:00,1.96247,1.96335,1.96191,1.96258,3346150000.0
2007-02-26 09:00:00,1.96258,1.96502,1.96172,1.96489,3864750004.0
2007-02-26 10:00:00,1.9651,1.96583,1.96223,1.96295,3559416982.0
2007-02-26 11:00:00,1.96278,1.9636,1.96072,1.96293,4118100001.0
2007-02-26 12:00:00,1.96283,1.96388,1.96133,1.96322,3940899999.0
2007-02-26 13:00:00,1.9633,1.96336,1.96243,1.96287,3928769989.0
2007-02-26 14:00:00,1.96277,1.96325,1.96148,1.9631,3700399996.0
2007-02-26 15:00:00,1.96307,1.96312,1.96134,1.9623,3884419992.0
2007-02-26 16:00:00,1.96237,1.96321,1.96193,1.96248,3936049992.0
2007-02-26 17:00:00,1.96245,1.96434,1.962,1.96293,3604199993.0
2007-02-26 18:00:00,1.96291,1.96346,1.96122,1.96275,33538546996.0
2007-02-26 19:00:00,1.9628,1.96343,1.96103,1.9614,16928599964.0
2007-02-26 20:00:00,1.96137,1.96254,1.96109,1.96163,16131369945.0
2007-02-26 21:00:00,1.96162,1.96448,1.9616,1.96403,8785819991.0
2007-02-26 22:00:00,1.96413,1.96438,1.96301,1.9632,6067999992.0
2007-02-26 23:00:00,1.96318,1.96353,1.96283,1.96337,2506799993.0
2007-02-27 00:00:00,1.96336,1.96377,1.96283,1.96322,3064749987.0
2007-02-27 01:00:00,1.96311,1.96365,1.96284,1.9634,3510200008.0
2007-02-27 02:00:00,1.96343,1.96473,1.96246,1.96257,3678649996.0
2007-02-27 03:00:00,1.96255,1.96344,1.96243,1.9631,3441749992.0
2007-02-27 04:00:00,1.96311,1.96425,1.96272,1.96421,3199269996.0
2007-02-27 05:00:00,1.9643,1.96439,1.96347,1.9639,2912850006.0
2007-02-27 06:00:00,1.96405,1.96416,1.96328,1.96328,3139849993.0
2007-02-27 07:00:00,1.96347,1.96407,1.96305,1.96345,3608920003.0
2007-02-27 08:00:00,1.96323,1.96336,1.96095,1.96195,3693900003.0
2007-02-27 09:00:00,1.96197,1.96312,1.95915,1.96007,3840400005.0
2007-02-27 10:00:00,1.96,1.96704,1.95932,1.96498,4403200007.0
2007-02-27 11:00:00,1.9651,1.96572,1.96335,1.9648,4074749994.0
2007-02-27 12:00:00,1.96465,1.96582,1.96333,1.96377,4032000009.0
2007-02-27 13:00:00,1.96396,1.96459,1.96289,1.96452,3790199999.0
2007-02-27 14:00:00,1.96456,1.9651,1.96261,1.96359,3827569997.0
2007-02-27 15:00:00,1.96365,1.96607,1.96346,1.96559,3876650005.0
2007-02-27 16:00:00,1.96567,1.96684,1.96408,1.96556,3703246971.0
2007-02-27 17:00:00,1.96532,1.96572,1.96217,1.96539,4119799995.0
2007-02-27 18:00:00,1.96536,1.96627,1.96472,1.96578,32559760010.0
2007-02-27 19:00:00,1.96579,1.96718,1.96487,1.96524,17226140000.0
2007-02-27 20:00:00,1.96518,1.96575,1.96372,1.96384,15965819993.0
2007-02-27 21:00:00,1.96392,1.96537,1.96276,1.96291,8883269988.0
2007-02-27 22:00:00,1.96299,1.96339,1.96019,1.96104,5832819990.0
2007-02-27 23:00:00,1.96106,1.96209,1.96028,1.96182,3219349994.0
2007-02-28 00:00:00,1.9618,1.96413,1.96157,1.964,3142899995.0
2007-02-28 01:00:00,1.96403,1.96411,1.96155,1.96232,3032499994.0
2007-02-28 02:00:00,1.96234,1.96396,1.96209,1.96232,3497649996.0
2007-02-28 03:00:00,1.96231,1.96297,1.96165,1.96276,3302499993.0
2007-02-28 04:00:00,1.96275,1.96388,1.96238,1.96346,3068770002.0
2007-02-28 05:00:00,1.96348,1.96366,1.96267,1.963,2820000000.0
2007-02-28 06:00:00,1.96305,1.96393,1.96283,1.96342,2995700003.0
2007-02-28 07:00:00,1.96353,1.96358,1.9612,1.96187,3362599986.0
2007-02-28 08:00:00,1.96169,1.96321,1.96138,1.96176,3341769992.0
2007-02-28 09:00:00,1.96174,1.96174,1.95625,1.95887,3935420011.0
2007-02-28 10:00:00,1.95881,1.95933,1.95313,1.95491,3769299988.0
2007-02-28 11:00:00,1.95495,1.95631,1.95194,1.9545,4363149981.0
2007-02-28 12:00:00,1.95455,1.95639,1.95335,1.95624,3616600006.0
2007-02-28 13:00:00,1.95623,1.95853,1.95621,1.95661,4225700013.0
2007-02-28 14:00:00,1.95655,1.9593,1.95613,1.95919,3763570001.0
2007-02-28 15:00:00,1.95923,1.96352,1.95905,1.96178,4209806992.0
2007-02-28 16:00:00,1.96172,1.96206,1.9582,1.95912,4104499993.0
2007-02-28 17:00:00,1.95908,1.96026,1.95703,1.95957,3656646994.0
2007-02-28 18:00:00,1.95962,1.96157,1.95904,1.96095,32502427002.0
2007-02-28 19:00:00,1.96095,1.96165,1.95964,1.96143,17364696955.0
2007-02-28 20:00:00,1.96134,1.96227,1.96035,1.96208,16140419981.0
2007-02-28 21:00:00,1.96209,1.96393,1.96164,1.96335,8754336994.0
2007-02-28 22:00:00,1.96337,1.96407,1.96292,1.96395,5899499990.0
2007-02-28 23:00:00,1.96373,1.9644,1.96329,1.96368,3120796995.0
2007-03-01 00:00:00,1.96353,1.96379,1.96231,1.9627,3201900005.0
2007-03-01 01:00:00,1.9628,1.96499,1.96148,1.96347,3439600008.0
2007-03-01 02:00:00,1.96352,1.96409,1.96246,1.96398,3270349989.0
2007-03-01 03:00:00,1.96414,1.96419,1.96296,1.96358,3256150000.0
2007-03-01 04:00:00,1.96362,1.96502,1.96283,1.96298,3232799999.0
2007-03-01 05:00:00,1.96307,1.9639,1.96215,1.96215,3223950002.0
2007-03-01 06:00:00,1.96203,1.96252,1.96173,1.96173,2948399997.0
2007-03-01 07:00:00,1.96199,1.9628,1.96176,1.96221,3195349994.0
2007-03-01 08:00:00,1.96215,1.96251,1.95863,1.95866,3796600009.0
2007-03-01 09:00:00,1.95881,1.96173,1.95701,1.96142,3512820000.0
2007-03-01 10:00:00,1.96147,1.96188,1.95893,1.96078,3636149994.0
2007-03-01 11:00:00,1.96078,1.96263,1.95798,1.96182,4065699991.0
2007-03-01 12:00:00,1.96191,1.96283,1.961,1.96115,3867349984.0
2007-03-01 13:00:00,1.96124,1.96404,1.96098,1.96296,4247046989.0
2007-03-01 14:00:00,1.96298,1.96439,1.96195,1.96297,3757899991.0
2007-03-01 15:00:00,1.96305,1.96405,1.96111,1.96327,4245100000.0
2007-03-01 16:00:00,1.96339,1.96404,1.96081,1.961,4269650005.0
2007-03-01 17:00:00,1.96071,1.96071,1.95735,1.95739,3960170001.0
2007-03-01 18:00:00,1.9575,1.95821,1.95549,1.95758,33816799958.0
2007-03-01 19:00:00,1.95764,1.95913,1.95659,1.95681,17503349983.0
2007-03-01 20:00:00,1.95678,1.95947,1.95598,1.95873,16287536987.0
2007-03-01 21:00:00,1.95875,1.96028,1.95833,1.96019,8775419990.0
2007-03-01 22:00:00,1.96031,1.9604,1.95852,1.95857,5556666978.0
2007-03-01 23:00:00,1.95853,1.95898,1.95774,1.9581,3146399993.0
2007-03-02 00:00:00,1.95819,1.95834,1.95722,1.95744,3126949999.0
2007-03-02 01:00:00,1.95776,1.95785,1.95623,1.95709,3218799997.0
2007-03-02 02:00:00,1.95714,1.9578,1.95642,1.95688,3115169998.0
2007-03-02 03:00:00,1.95699,1.9575,1.95683,1.95718,2981400006.0
2007-03-02 04:00:00,1.95725,1.95749,1.95671,1.95713,2954100003.0
2007-03-02 05:00:00,1.95713,1.9574,1.95626,1.9567,3071869991.0
2007-03-02 06:00:00,1.95671,1.95733,1.95624,1.95647,3017600011.0
2007-03-02 07:00:00,1.95664,1.95707,1.95627,1.95668,3169899986.0
2007-03-02 08:00:00,1.9566,1.95717,1.95352,1.95396,3206749998.0
2007-03-02 09:00:00,1.95414,1.95647,1.95344,1.95563,3699449999.0
2007-03-02 10:00:00,1.95545,1.95545,1.95252,1.95521,3977820004.0
2007-03-02 11:00:00,1.95517,1.95564,1.951,1.95168,4359216996.0
2007-03-02 12:00:00,1.95168,1.95177,1.95013,1.95077,3773000003.0
2007-03-02 13:00:00,1.95079,1.95101,1.94682,1.94789,3834896994.0
2007-03-02 14:00:00,1.94794,1.94854,1.94304,1.944,3957800003.0
2007-03-02 15:00:00,1.94383,1.94535,1.9416,1.94196,3818499995.0
2007-03-02 16:00:00,1.94201,1.94529,1.94111,1.94343,4043569991.0
2007-03-02 17:00:00,1.94332,1.94552,1.94332,1.9441,3855499999.0
2007-03-02 18:00:00,1.94398,1.94592,1.94398,1.94544,33309647005.0
2007-03-02 19:00:00,1.94542,1.94685,1.94462,1.94475,17366586965.0
2007-03-02 20:00:00,1.94472,1.94582,1.9439,1.9442,15586116974.0
2007-03-02 21:00:00,1.94416,1.94484,1.94311,1.94318,9097146982.0
2007-03-02 22:00:00,1.94325,1.94392,1.94286,1.94317,5574749990.0
2007-03-02 23:00:00,1.94314,1.94386,1.94284,1.94318,2764369996.0
2007-03-05 00:00:00,1.9444,1.9447,1.934,1.9342,2000700000.0
2007-03-05 01:00:00,1.9339,1.9339,1.9264,1.9285,2070900000.0
2007-03-05 02:00:00,1.93405,1.93405,1.92638,1.92842,3876969979.0
2007-03-05 03:00:00,1.92859,1.93065,1.92592,1.92629,3244449999.0
2007-03-05 04:00:00,1.9261,1.9285,1.92579,1.92802,3627199989.0
2007-03-05 05:00:00,1.92804,1.93095,1.92793,1.93062,3361646995.0
2007-03-05 06:00:00,1.93069,1.93137,1.92729,1.93128,3030099995.0
2007-03-05 07:00:00,1.93143,1.93216,1.92853,1.92912,3181499990.0
2007-03-05 08:00:00,1.92907,1.93072,1.92627,1.92651,3741850000.0
2007-03-05 09:00:00,1.92653,1.92773,1.9219,1.92292,3877699998.0
2007-03-05 10:00:00,1.92264,1.92465,1.92184,1.92345,3875399999.0
2007-03-05 11:00:00,1.92347,1.92538,1.92262,1.92438,4291749999.0
2007-03-05 12:00:00,1.92432,1.92432,1.92104,1.92138,3757499989.0
2007-03-05 13:00:00,1.92132,1.92247,1.91998,1.92143,3865999995.0
2007-03-05 14:00:00,1.92151,1.92244,1.92036,1.92097,3534500012.0
2007-03-05 15:00:00,1.92086,1.92193,1.91833,1.92089,4046349996.0
2007-03-05 16:00:00,1.92094,1.92597,1.92057,1.9246,4244799982.0
2007-03-05 17:00:00,1.92435,1.92793,1.92418,1.9255,3825449984.0
2007-03-05 18:00:00,1.92572,1.92649,1.9217,1.92318,31767669974.0
2007-03-05 19:00:00,1.92322,1.9236,1.92144,1.92276,17651746980.0
2007-03-05 20:00:00,1.92279,1.92331,1.92132,1.92185,16120519962.0
2007-03-05 21:00:00,1.92189,1.92325,1.92153,1.92217,9397050000.0
2007-03-05 22:00:00,1.92217,1.92245,1.92178,1.92203,5994919995.0
2007-03-05 23:00:00,1.9218,1.92207,1.92006,1.9202,2881199985.0
2007-03-06 00:00:00,1.92018,1.92097,1.91895,1.919,3367549998.0
2007-03-06 01:00:00,1.91913,1.92081,1.91822,1.92049,3445869988.0
2007-03-06 02:00:00,1.92048,1.92456,1.91968,1.92157,3594299991.0
2007-03-06 03:00:00,1.9216,1.92444,1.92136,1.92367,3309749995.0
2007-03-06 04:00:00,1.92371,1.92761,1.92358,1.92688,3763249990.0
2007-03-06 05:00:00,1.92693,1.92794,1.92639,1.92771,2789649990.0
2007-03-06 06:00:00,1.92769,1.93037,1.92527,1.92527,3383599993.0
2007-03-06 07:00:00,1.92554,1.92651,1.92474,1.92608,2953720009.0
2007-03-06 08:00:00,1.92625,1.92687,1.92359,1.92412,3345949991.0
2007-03-06 09:00:00,1.92413,1.93018,1.92413,1.92829,3591549991.0
2007-03-06 10:00:00,1.92852,1.92982,1.92675,1.92747,3628969998.0
2007-03-06 11:00:00,1.92759,1.92798,1.92501,1.92711,3974450002.0
2007-03-06 12:00:00,1.92717,1.92719,1.92598,1.92677,3483450000.0
2007-03-06 13:00:00,1.92682,1.92881,1.92538,1.92862,3840899981.0
2007-03-06 14:00:00,1.92877,1.92904,1.92663,1.92672,4303700011.0
2007-03-06 15:00:00,1.92675,1.92783,1.9238,1.92395,4063519993.0
2007-03-06 16:00:00,1.92372,1.92605,1.92269,1.92602,4255300000.0
2007-03-06 17:00:00,1.92594,1.92649,1.92462,1.9254,3598900001.0
2007-03-06 18:00:00,1.92534,1.9272,1.92516,1.9267,32359803979.0
2007-03-06 19:00:00,1.92674,1.92772,1.92659,1.92695,17029196975.0
2007-03-06 20:00:00,1.9269,1.92734,1.92651,1.92691,16323019973.0
2007-03-06 21:00:00,1.9268,1.92963,1.92666,1.929,8852639981.0
2007-03-06 22:00:00,1.92895,1.93207,1.92875,1.93115,6034600000.0
2007-03-06 23:00:00,1.93115,1.93189,1.92965,1.93143,3113799991.0
2007-03-07 00:00:00,1.93138,1.93352,1.93128,1.93332,2806199999.0
2007-03-07 01:00:00,1.93362,1.9357,1.93362,1.93467,3212670004.0
2007-03-07 02:00:00,1.93475,1.93581,1.93449,1.93449,3290899991.0
2007-03-07 03:00:00,1.93428,1.93428,1.92668,1.93008,3171349997.0
2007-03-07 04:00:00,1.92988,1.93089,1.92908,1.92971,3358049988.0
2007-03-07 05:00:00,1.92965,1.9308,1.92635,1.9297,3302399990.0
2007-03-07 06:00:00,1.92977,1.93113,1.92809,1.92809,3273000010.0
2007-03-07 07:00:00,1.92802,1.9291,1.92669,1.92825,3590096992.0
2007-03-07 08:00:00,1.9282,1.93118,1.92779,1.92948,3537899989.0
2007-03-07 09:00:00,1.92962,1.93212,1.92836,1.93018,3822800006.0
2007-03-07 10:00:00,1.93014,1.93026,1.92805,1.92805,3773750013.0
2007-03-07 11:00:00,1.92774,1.92932,1.92682,1.92905,4126396986.0
2007-03-07 12:00:00,1.92908,1.93047,1.9289,1.92919,3761569997.0
2007-03-07 13:00:00,1.92923,1.92925,1.92756,1.92805,3846769995.0
2007-03-07 14:00:00,1.92818,1.93006,1.92805,1.92878,3377500008.0
2007-03-07 15:00:00,1.92884,1.93022,1.9281,1.92982,3665049996.0
2007-03-07 16:00:00,1.92982,1.93019,1.92859,1.92927,3944749998.0
2007-03-07 17:00:00,1.92907,1.9316,1.92903,1.93014,3769399989.0
2007-03-07 18:00:00,1.93021,1.9313,1.92973,1.93115,33039219979.0
2007-03-07 19:00:00,1.9312,1.9321,1.92985,1.93107,18165219978.0
2007-03-07 20:00:00,1.93101,1.93204,1.93042,1.93186,16231846962.0
2007-03-07 21:00:00,1.93185,1.93402,1.93151,1.93362,9200169974.0
2007-03-07 22:00:00,1.93366,1.93413,1.93281,1.93308,5981016985.0
2007-03-07 23:00:00,1.93306,1.93346,1.9321,1.93281,3406850000.0
2007-03-08 00:00:00,1.93276,1.93276,1.92794,1.9304,3302146995.0
2007-03-08 01:00:00,1.93039,1.93047,1.92728,1.92949,3524200009.0
2007-03-08 02:00:00,1.92954,1.9298,1.92785,1.92804,3604600001.0
2007-03-08 03:00:00,1.92812,1.93097,1.92806,1.93043,3217749999.0
2007-03-08 04:00:00,1.9304,1.93112,1.92992,1.93097,3145799993.0
2007-03-08 05:00:00,1.93098,1.93231,1.92992,1.93,2922589996.0
2007-03-08 06:00:00,1.93007,1.93137,1.92995,1.93116,3341299994.0
2007-03-08 07:00:00,1.93125,1.93424,1.93107,1.93241,3332720003.0
2007-03-08 08:00:00,1.93252,1.9332,1.93223,1.93269,3239519997.0
2007-03-08 09:00:00,1.93275,1.93337,1.93152,1.93296,3830370007.0
2007-03-08 10:00:00,1.93312,1.93341,1.9318,1.93265,3565749996.0
2007-03-08 11:00:00,1.93264,1.93403,1.93263,1.93383,4263399986.0
2007-03-08 12:00:00,1.93391,1.93516,1.93312,1.93469,3884146982.0
2007-03-08 13:00:00,1.93482,1.93506,1.93329,1.9338,3640400010.0
2007-03-08 14:00:00,1.93334,1.93342,1.92791,1.92963,3513749991.0
2007-03-08 15:00:00,1.92955,1.93087,1.92813,1.92848,4286440006.0
2007-03-08 16:00:00,1.92847,1.929,1.92703,1.92853,4102319994.0
2007-03-08 17:00:00,1.92837,1.92978,1.92779,1.92968,3758099998.0
2007-03-08 18:00:00,1.92976,1.93155,1.92877,1.92959,32764889944.0
2007-03-08 19:00:00,1.92959,1.9297,1.9283,1.92842,16767969980.0
2007-03-08 20:00:00,1.92828,1.92956,1.92798,1.92937,16422469964.0
2007-03-08 21:00:00,1.92942,1.93089,1.92908,1.92919,8720469983.0
2007-03-08 22:00:00,1.9292,1.92929,1.92829,1.92895,5882599994.0
2007-03-08 23:00:00,1.92889,1.9291,1.9276,1.92809,3121849990.0
2007-03-09 00:00:00,1.92802,1.92915,1.92665,1.929,3113499993.0
2007-03-09 01:00:00,1.92893,1.9294,1.92842,1.9293,2728499999.0
2007-03-09 02:00:00,1.92926,1.93089,1.92912,1.92966,3145699997.0
2007-03-09 03:00:00,1.92962,1.9309,1.92957,1.93022,2944049993.0
2007-03-09 04:00:00,1.93012,1.93065,1.92938,1.9299,3628470002.0
2007-03-09 05:00:00,1.92997,1.93209,1.92958,1.93169,2966200003.0
2007-03-09 06:00:00,1.93162,1.93182,1.93072,1.93147,3006099987.0
2007-03-09 07:00:00,1.93174,1.93326,1.9317,1.93211,3715569990.0
2007-03-09 08:00:00,1.93225,1.93293,1.93177,1.93222,3411719994.0
2007-03-09 09:00:00,1.93219,1.93219,1.92851,1.92925,3422490000.0
2007-03-09 10:00:00,1.92918,1.92963,1.92751,1.92852,3835900007.0
2007-03-09 11:00:00,1.92851,1.93028,1.92701,1.93015,3896249983.0
2007-03-09 12:00:00,1.9302,1.93119,1.92944,1.93085,3516000002.0
2007-03-09 13:00:00,1.93074,1.93172,1.93065,1.93134,3967349994.0
2007-03-09 14:00:00,1.93138,1.93214,1.93099,1.9318,4037099992.0
2007-03-09 15:00:00,1.93182,1.93342,1.92865,1.93027,4453499998.0
2007-03-09 16:00:00,1.93034,1.93177,1.92912,1.93101,3740169994.0
2007-03-09 17:00:00,1.93097,1.9321,1.92979,1.93188,3937049986.0
2007-03-09 18:00:00,1.93186,1.93195,1.93036,1.93132,34106699943.0
2007-03-09 19:00:00,1.93133,1.93326,1.93087,1.93258,17784799977.0
2007-03-09 20:00:00,1.93253,1.93319,1.93198,1.93287,15247040958.0
2007-03-09 21:00:00,1.93298,1.93319,1.93144,1.93145,8880769996.0
2007-03-09 22:00:00,1.93139,1.93209,1.93103,1.93195,5663893984.0
2007-03-09 23:00:00,1.93196,1.93238,1.9313,1.93175,3290350009.0
2007-03-12 00:00:00,1.9345,1.9378,1.9339,1.9378,2601300000.0
2007-03-12 01:00:00,1.9376,1.9376,1.9329,1.9345,3735200000.0
2007-03-12 02:00:00,1.9376,1.9376,1.93285,1.93427,3605819992.0
2007-03-12 03:00:00,1.93441,1.93457,1.9334,1.93365,2905599994.0
2007-03-12 04:00:00,1.93368,1.93403,1.93331,1.93342,3036449993.0
2007-03-12 05:00:00,1.93331,1.934,1.93282,1.93387,3055299998.0
2007-03-12 06:00:00,1.93392,1.93402,1.93307,1.9332,3065800004.0
2007-03-12 07:00:00,1.93337,1.93422,1.93326,1.93421,2769100004.0
2007-03-12 08:00:00,1.93417,1.93544,1.93338,1.93532,3577050011.0
2007-03-12 09:00:00,1.93534,1.93915,1.93457,1.93673,3994996995.0
2007-03-12 10:00:00,1.93683,1.93897,1.93683,1.9387,3711350007.0
2007-03-12 11:00:00,1.93877,1.94161,1.93812,1.94124,3849799992.0
2007-03-12 12:00:00,1.94125,1.94308,1.94105,1.94179,3716050003.0
2007-03-12 13:00:00,1.94185,1.94196,1.93864,1.93924,4505700002.0
2007-03-12 14:00:00,1.93916,1.93959,1.93065,1.93159,3699799999.0
2007-03-12 15:00:00,1.93158,1.93208,1.92529,1.92828,4065269984.0
2007-03-12 16:00:00,1.92837,1.93103,1.92619,1.93021,4283250007.0
2007-03-12 17:00:00,1.9301,1.93149,1.9286,1.92885,3845600000.0
2007-03-12 18:00:00,1.92885,1.93049,1.92879,1.92906,32596373951.0
2007-03-12 19:00:00,1.92907,1.93226,1.92903,1.93205,16968289993.0
2007-03-12 20:00:00,1.93201,1.93281,1.93081,1.93154,16189143970.0
2007-03-12 21:00:00,1.93162,1.93274,1.93158,1.93255,9143219979.0
2007-03-12 22:00:00,1.9326,1.93273,1.93178,1.93215,5736146996.0
2007-03-12 23:00:00,1.93216,1.9328,1.932,1.93277,2802900009.0
2007-03-13 00:00:00,1.93269,1.93269,1.9314,1.9324,2633299997.0
2007-03-13 01:00:00,1.93238,1.93285,1.93168,1.932,2952950002.0
2007-03-13 02:00:00,1.932,1.93202,1.93008,1.93029,3113800007.0
2007-03-13 03:00:00,1.9303,1.93134,1.92965,1.93095,2822099997.0
2007-03-13 04:00:00,1.93095,1.93214,1.93089,1.93147,2976800005.0
2007-03-13 05:00:00,1.9314,1.93173,1.93087,1.93145,3249600001.0
2007-03-13 06:00:00,1.93161,1.93243,1.93111,1.93189,3286469995.0
2007-03-13 07:00:00,1.93188,1.93236,1.92917,1.9295,3221350007.0
2007-03-13 08:00:00,1.92953,1.92977,1.92746,1.9287,3971300003.0
2007-03-13 09:00:00,1.92861,1.92892,1.92711,1.92772,3864199988.0
2007-03-13 10:00:00,1.92748,1.93017,1.92744,1.92928,3774900000.0
2007-03-13 11:00:00,1.92911,1.93137,1.92749,1.92752,4017099994.0
2007-03-13 12:00:00,1.9277,1.92929,1.92767,1.92928,3708850000.0
2007-03-13 13:00:00,1.92957,1.9301,1.92807,1.92893,3985370003.0
2007-03-13 14:00:00,1.92889,1.93249,1.92869,1.93216,4228369994.0
2007-03-13 15:00:00,1.93216,1.93525,1.93216,1.93347,4403000001.0
2007-03-13 16:00:00,1.93357,1.93376,1.93159,1.93244,3766396991.0
2007-03-13 17:00:00,1.93238,1.93469,1.93131,1.93197,4024169992.0
2007-03-13 18:00:00,1.93178,1.93276,1.9295,1.93148,33085169993.0
2007-03-13 19:00:00,1.93149,1.93265,1.93102,1.93158,17839899964.0
2007-03-13 20:00:00,1.9316,1.93198,1.92949,1.9302,16065049999.0
2007-03-13 21:00:00,1.9302,1.93042,1.92909,1.92912,8573119986.0
2007-03-13 22:00:00,1.92918,1.92957,1.92807,1.92867,5758450000.0
2007-03-13 23:00:00,1.92857,1.92955,1.92787,1.92795,2713669996.0
2007-03-14 00:00:00,1.92793,1.92831,1.92771,1.92817,2674199994.0
2007-03-14 01:00:00,1.92814,1.92892,1.92696,1.92838,3060169993.0
2007-03-14 02:00:00,1.92853,1.93017,1.92805,1.92999,3352449998.0
2007-03-14 03:00:00,1.9299,1.93179,1.92804,1.92833,3016800002.0
2007-03-14 04:00:00,1.92814,1.92967,1.92768,1.92911,3483949993.0
2007-03-14 05:00:00,1.92925,1.93003,1.92875,1.9299,3225240000.0
2007-03-14 06:00:00,1.92995,1.93039,1.92655,1.92668,3204370011.0
2007-03-14 07:00:00,1.92669,1.9288,1.92653,1.9288,3384500001.0
2007-03-14 08:00:00,1.92845,1.92883,1.92298,1.92324,3768699988.0
2007-03-14 09:00:00,1.92315,1.92424,1.92203,1.92232,3613300002.0
2007-03-14 10:00:00,1.92218,1.92516,1.9219,1.92303,3825069989.0
2007-03-14 11:00:00,1.92311,1.92518,1.92277,1.92435,4234899990.0
2007-03-14 12:00:00,1.9244,1.9248,1.92316,1.9239,3655699998.0
2007-03-14 13:00:00,1.92395,1.92461,1.92293,1.92443,4112099999.0
2007-03-14 14:00:00,1.92447,1.92457,1.92124,1.92267,3946020006.0
2007-03-14 15:00:00,1.92274,1.92907,1.92266,1.92902,4128249985.0
2007-03-14 16:00:00,1.92902,1.93476,1.92682,1.93314,4193969999.0
2007-03-14 17:00:00,1.93308,1.93684,1.93298,1.93354,3706500004.0
2007-03-14 18:00:00,1.93355,1.93456,1.93286,1.93349,32827876975.0
2007-03-14 19:00:00,1.93355,1.93519,1.93317,1.93373,16930367005.0
2007-03-14 20:00:00,1.93367,1.93546,1.93335,1.93505,15580996976.0
2007-03-14 21:00:00,1.93497,1.93721,1.93424,1.936,8757820001.0
2007-03-14 22:00:00,1.93596,1.93615,1.93474,1.93588,5467346980.0
2007-03-14 23:00:00,1.93574,1.9363,1.93385,1.93396,2859119995.0
2007-03-15 00:00:00,1.93397,1.93512,1.93378,1.9348,2703019981.0
2007-03-15 01:00:00,1.9348,1.93908,1.9344,1.93835,2843600012.0
2007-03-15 02:00:00,1.93841,1.93851,1.93631,1.9373,3328999995.0
2007-03-15 03:00:00,1.93718,1.93718,1.93496,1.93506,3431899990.0
2007-03-15 04:00:00,1.93523,1.93656,1.93515,1.93598,3086600005.0
2007-03-15 05:00:00,1.93611,1.93626,1.93499,1.9353,3007900008.0
2007-03-15 06:00:00,1.93543,1.93654,1.93435,1.93435,3050899995.0
2007-03-15 07:00:00,1.93451,1.93485,1.93221,1.93221,3394600009.0
2007-03-15 08:00:00,1.93204,1.93433,1.93204,1.93323,3860869997.0
2007-03-15 09:00:00,1.93331,1.9343,1.93198,1.93285,3931899999.0
2007-03-15 10:00:00,1.93287,1.9347,1.93082,1.93422,3806199995.0
2007-03-15 11:00:00,1.93421,1.93473,1.93204,1.93473,4517449998.0
2007-03-15 12:00:00,1.93456,1.93537,1.9329,1.9347,3957499987.0
2007-03-15 13:00:00,1.9347,1.93675,1.9341,1.93575,3779199988.0
2007-03-15 14:00:00,1.9358,1.93766,1.93542,1.93619,3896599988.0
2007-03-15 15:00:00,1.93592,1.93759,1.93326,1.93472,4358699974.0
2007-03-15 16:00:00,1.93486,1.93593,1.93334,1.93554,3838699988.0
2007-03-15 17:00:00,1.93546,1.93649,1.93494,1.93618,3912299985.0
2007-03-15 18:00:00,1.9362,1.93769,1.93541,1.9356,32049656950.0
2007-03-15 19:00:00,1.93555,1.9362,1.93492,1.93582,17143496950.0
2007-03-15 20:00:00,1.93581,1.93668,1.93552,1.93615,15859666983.0
2007-03-15 21:00:00,1.9362,1.93742,1.93593,1.9367,8468269998.0
2007-03-15 22:00:00,1.9367,1.93736,1.93647,1.93697,5506850010.0
2007-03-15 23:00:00,1.93683,1.9373,1.93593,1.93623,3202750000.0
2007-03-16 00:00:00,1.93634,1.93656,1.9357,1.9363,2965299995.0
2007-03-16 01:00:00,1.93638,1.93846,1.9361,1.93837,3282516995.0
2007-03-16 02:00:00,1.93842,1.93868,1.93573,1.93734,3698749992.0
2007-03-16 03:00:00,1.93721,1.93873,1.93652,1.93861,3274900001.0
2007-03-16 04:00:00,1.9385,1.94018,1.938,1.93874,3244499996.0
2007-03-16 05:00:00,1.93867,1.93895,1.93713,1.9375,3175600000.0
2007-03-16 06:00:00,1.9376,1.93884,1.93722,1.9373,3103199992.0
2007-03-16 07:00:00,1.93745,1.93789,1.93712,1.93772,3047599997.0
2007-03-16 08:00:00,1.93769,1.93891,1.93703,1.9389,3103749995.0
2007-03-16 09:00:00,1.93888,1.94272,1.93835,1.9417,4134749999.0
2007-03-16 10:00:00,1.94159,1.94397,1.94008,1.94193,3819793989.0
2007-03-16 11:00:00,1.94197,1.94727,1.94174,1.94602,4274100000.0
2007-03-16 12:00:00,1.94575,1.94881,1.94551,1.94855,4030569998.0
2007-03-16 13:00:00,1.94862,1.94968,1.94745,1.94788,3898999994.0
2007-03-16 14:00:00,1.94783,1.95038,1.94744,1.9478,3724870000.0
2007-03-16 15:00:00,1.94782,1.948,1.9453,1.94677,4048499974.0
2007-03-16 16:00:00,1.9469,1.94707,1.94576,1.94588,3838100006.0
2007-03-16 17:00:00,1.94588,1.94676,1.94193,1.94204,3764650002.0
2007-03-16 18:00:00,1.94219,1.9436,1.94149,1.94177,32222789987.0
2007-03-16 19:00:00,1.94175,1.94248,1.94107,1.94148,17841399985.0
2007-03-16 20:00:00,1.94145,1.94191,1.93964,1.94178,15878699996.0
2007-03-16 21:00:00,1.94183,1.94191,1.94084,1.94135,8852199987.0
2007-03-16 22:00:00,1.94139,1.9422,1.94085,1.94212,5912696991.0
2007-03-19 00:00:00,1.9403,1.9425,1.9394,1.9411,1694600000.0
2007-03-19 01:00:00,1.9412,1.9432,1.9404,1.9425,1877800000.0
2007-03-19 02:00:00,1.94093,1.94305,1.9403,1.9424,3544750000.0
2007-03-19 03:00:00,1.9424,1.94272,1.93973,1.94185,3300100003.0
2007-03-19 04:00:00,1.94178,1.94311,1.94071,1.94135,3002349991.0
2007-03-19 05:00:00,1.94153,1.94213,1.94085,1.94126,3110270003.0
2007-03-19 06:00:00,1.94139,1.94217,1.94102,1.94151,3243099991.0
2007-03-19 07:00:00,1.94164,1.94247,1.94132,1.94178,2819900004.0
2007-03-19 08:00:00,1.9417,1.94265,1.94041,1.94062,3349400008.0
2007-03-19 09:00:00,1.94056,1.94295,1.94027,1.94232,4081949997.0
2007-03-19 10:00:00,1.94225,1.94572,1.94224,1.94509,3865496997.0
2007-03-19 11:00:00,1.94508,1.94573,1.94263,1.943,3915249999.0
2007-03-19 12:00:00,1.94309,1.94357,1.94163,1.94325,3941899987.0
2007-03-19 13:00:00,1.94333,1.94463,1.94255,1.94429,3659199989.0
2007-03-19 14:00:00,1.94434,1.9457,1.94434,1.9456,4038299998.0
2007-03-19 15:00:00,1.94558,1.94724,1.9448,1.9463,3820300003.0
2007-03-19 16:00:00,1.94633,1.94653,1.94418,1.94468,3820399982.0
2007-03-19 17:00:00,1.9445,1.94579,1.94427,1.94556,3548899996.0
2007-03-19 18:00:00,1.9459,1.94598,1.94403,1.94403,33780963966.0
2007-03-19 19:00:00,1.94408,1.94496,1.9418,1.94323,17753699967.0
2007-03-19 20:00:00,1.94321,1.94425,1.94282,1.944,16129719986.0
2007-03-19 21:00:00,1.94402,1.94427,1.94315,1.94354,9020699981.0
2007-03-19 22:00:00,1.9436,1.9443,1.94312,1.94385,5878349995.0
2007-03-19 23:00:00,1.94379,1.94517,1.94319,1.94495,2830400008.0
2007-03-20 00:00:00,1.945,1.94543,1.94376,1.9447,3212799994.0
2007-03-20 01:00:00,1.94468,1.94638,1.94458,1.94588,3048700006.0
2007-03-20 02:00:00,1.94594,1.94612,1.9444,1.94588,3561050007.0
2007-03-20 03:00:00,1.9462,1.9465,1.94442,1.94466,3271299996.0
2007-03-20 04:00:00,1.94461,1.9452,1.94335,1.94463,3238120003.0
2007-03-20 05:00:00,1.94461,1.94549,1.94391,1.94462,3215350003.0
2007-03-20 06:00:00,1.94459,1.94499,1.94402,1.94429,2943999999.0
2007-03-20 07:00:00,1.94449,1.9462,1.9444,1.94564,3297719997.0
2007-03-20 08:00:00,1.94554,1.94605,1.94492,1.94551,3622949991.0
2007-03-20 09:00:00,1.94546,1.94887,1.9451,1.94828,4057699980.0
2007-03-20 10:00:00,1.94796,1.94944,1.94676,1.94757,3454199995.0
2007-03-20 11:00:00,1.94749,1.95504,1.94319,1.95439,4305749990.0
2007-03-20 12:00:00,1.95455,1.95614,1.95374,1.95518,3988499992.0
2007-03-20 13:00:00,1.9552,1.95762,1.95506,1.95675,4394269989.0
2007-03-20 14:00:00,1.95663,1.95947,1.956,1.95912,3764100000.0
2007-03-20 15:00:00,1.95924,1.9603,1.95555,1.95729,3907249995.0
2007-03-20 16:00:00,1.95747,1.95778,1.95616,1.95716,4065699995.0
2007-03-20 17:00:00,1.95715,1.95876,1.95677,1.95781,3337349988.0
2007-03-20 18:00:00,1.95773,1.9605,1.95755,1.95998,33516616971.0
2007-03-20 19:00:00,1.95995,1.96221,1.95988,1.96221,17184200016.0
2007-03-20 20:00:00,1.9622,1.96224,1.9603,1.9607,16196150003.0
2007-03-20 21:00:00,1.96077,1.96187,1.96041,1.96135,8866249997.0
2007-03-20 22:00:00,1.9614,1.96211,1.96062,1.96125,5912050002.0
2007-03-20 23:00:00,1.96115,1.96182,1.96082,1.96163,2806300005.0
2007-03-21 00:00:00,1.96162,1.96166,1.96055,1.9611,2485270002.0
2007-03-21 01:00:00,1.96108,1.96149,1.9605,1.96115,3366199994.0
2007-03-21 02:00:00,1.96108,1.96206,1.96088,1.96125,3270349993.0
2007-03-21 03:00:00,1.96102,1.96187,1.96092,1.96133,2904899990.0
2007-03-21 04:00:00,1.96106,1.96185,1.96092,1.96143,3274000007.0
2007-03-21 05:00:00,1.96145,1.96165,1.96095,1.96139,2895399995.0
2007-03-21 06:00:00,1.96137,1.96165,1.96106,1.9611,2870750003.0
2007-03-21 07:00:00,1.96125,1.96224,1.96111,1.96135,2847149995.0
2007-03-21 08:00:00,1.96134,1.96297,1.961,1.96295,3690849994.0
2007-03-21 09:00:00,1.96298,1.96491,1.96221,1.96414,3772370008.0
2007-03-21 10:00:00,1.96411,1.96464,1.96181,1.96212,3807646990.0
2007-03-21 11:00:00,1.96208,1.96237,1.95557,1.95947,4049947001.0
2007-03-21 12:00:00,1.95961,1.9622,1.9594,1.96088,3626099996.0
2007-03-21 13:00:00,1.96095,1.96105,1.95808,1.95859,4151550006.0
2007-03-21 14:00:00,1.95862,1.95884,1.95685,1.95836,3610700001.0
2007-03-21 15:00:00,1.95834,1.9589,1.95714,1.95825,3958299989.0
2007-03-21 16:00:00,1.95827,1.95957,1.95795,1.95832,4217549991.0
2007-03-21 17:00:00,1.95829,1.95957,1.95824,1.9593,3643999993.0
2007-03-21 18:00:00,1.9593,1.96001,1.9585,1.95876,33648327006.0
2007-03-21 19:00:00,1.95873,1.9594,1.95862,1.95865,17792700011.0
2007-03-21 20:00:00,1.9586,1.96907,1.9581,1.96852,15998193976.0
2007-03-21 21:00:00,1.96856,1.96856,1.96533,1.968,8892350001.0
2007-03-21 22:00:00,1.96803,1.96856,1.96666,1.96739,6278419982.0
2007-03-21 23:00:00,1.96727,1.96855,1.96722,1.96847,3059399998.0
2007-03-22 00:00:00,1.96846,1.96894,1.96623,1.9677,2582700002.0
2007-03-22 01:00:00,1.9677,1.96948,1.96768,1.96795,3356550004.0
2007-03-22 02:00:00,1.96795,1.96931,1.96692,1.96835,3082199997.0
2007-03-22 03:00:00,1.96816,1.96888,1.96703,1.9681,3550099995.0
2007-03-22 04:00:00,1.96808,1.96838,1.96715,1.96757,2932949991.0
2007-03-22 05:00:00,1.96762,1.96866,1.96724,1.9685,2882019993.0
2007-03-22 06:00:00,1.96839,1.96845,1.96723,1.96744,2809069998.0
2007-03-22 07:00:00,1.96755,1.96839,1.96703,1.96739,3003299994.0
2007-03-22 08:00:00,1.96729,1.96883,1.96641,1.96725,3670150010.0
2007-03-22 09:00:00,1.96718,1.9682,1.96591,1.96765,3759099995.0
2007-03-22 10:00:00,1.96758,1.96815,1.96629,1.96723,3751299996.0
2007-03-22 11:00:00,1.96722,1.97244,1.96659,1.97016,4118519991.0
2007-03-22 12:00:00,1.97038,1.97186,1.9687,1.96968,4312449996.0
2007-03-22 13:00:00,1.96971,1.97078,1.96803,1.9688,4354869997.0
2007-03-22 14:00:00,1.96885,1.96925,1.96668,1.9674,3583146975.0
2007-03-22 15:00:00,1.96738,1.9689,1.96704,1.9683,4072100001.0
2007-03-22 16:00:00,1.96855,1.97019,1.96855,1.96958,3993799996.0
2007-03-22 17:00:00,1.96933,1.96951,1.96694,1.96694,3546099996.0
2007-03-22 18:00:00,1.96698,1.96829,1.96267,1.96384,32336149955.0
2007-03-22 19:00:00,1.96393,1.96465,1.96122,1.96323,17580286969.0
2007-03-22 20:00:00,1.96312,1.96495,1.96312,1.96478,16011369978.0
2007-03-22 21:00:00,1.9649,1.96526,1.96392,1.96454,8913339984.0
2007-03-22 22:00:00,1.96459,1.96475,1.96405,1.96448,5577050005.0
2007-03-22 23:00:00,1.96444,1.96472,1.96388,1.96425,2379499991.0
2007-03-23 00:00:00,1.96426,1.96438,1.96371,1.9643,2722249990.0
2007-03-23 01:00:00,1.96428,1.96495,1.96381,1.96458,3170040010.0
2007-03-23 02:00:00,1.9646,1.96499,1.96352,1.9648,3355099987.0
2007-03-23 03:00:00,1.9648,1.96491,1.9635,1.96438,2537100005.0
2007-03-23 04:00:00,1.96435,1.96481,1.9632,1.96331,3048899999.0
2007-03-23 05:00:00,1.96343,1.96354,1.96246,1.96275,3145500010.0
2007-03-23 06:00:00,1.96277,1.96351,1.9621,1.9629,3347999998.0
2007-03-23 07:00:00,1.96317,1.96407,1.96317,1.96365,3417250009.0
2007-03-23 08:00:00,1.9636,1.96589,1.96323,1.96524,3320799999.0
2007-03-23 09:00:00,1.96525,1.96572,1.96407,1.9652,3205449992.0
2007-03-23 10:00:00,1.96495,1.96876,1.96472,1.96642,3702400010.0
2007-03-23 11:00:00,1.96644,1.96645,1.96089,1.96433,3924250009.0
2007-03-23 12:00:00,1.96421,1.96646,1.96374,1.96445,3659350002.0
2007-03-23 13:00:00,1.96448,1.96489,1.9633,1.96467,3870900003.0
2007-03-23 14:00:00,1.96475,1.96709,1.96468,1.96599,3707150001.0
2007-03-23 15:00:00,1.96602,1.96657,1.9652,1.96565,3971770011.0
2007-03-23 16:00:00,1.96493,1.96493,1.9586,1.96014,3616699992.0
2007-03-23 17:00:00,1.95993,1.96265,1.95983,1.96265,3736699995.0
2007-03-23 18:00:00,1.96296,1.96419,1.96155,1.96204,32936919965.0
2007-03-23 19:00:00,1.96207,1.96372,1.96191,1.96212,17286159981.0
2007-03-23 20:00:00,1.96207,1.96227,1.96086,1.96114,15802169985.0
2007-03-23 21:00:00,1.96127,1.96233,1.96071,1.96194,8671556984.0
2007-03-23 22:00:00,1.96192,1.96215,1.96083,1.96122,5429800010.0
2007-03-26 00:00:00,1.9601,1.9601,1.957,1.9587,2257600000.0
2007-03-26 01:00:00,1.9588,1.9608,1.9587,1.9601,2788800000.0
2007-03-26 02:00:00,1.96002,1.9604,1.95805,1.95975,2678000000.0
2007-03-26 03:00:00,1.95973,1.96006,1.95868,1.95903,2337199988.0
2007-03-26 04:00:00,1.9592,1.9595,1.95859,1.9588,2048800004.0
2007-03-26 05:00:00,1.95885,1.95944,1.95833,1.9588,5595649973.0
2007-03-26 06:00:00,1.95882,1.96088,1.95877,1.96087,8827719984.0
2007-03-26 07:00:00,1.96093,1.96398,1.95959,1.9625,15982269989.0
2007-03-26 08:00:00,1.96246,1.96351,1.96119,1.96212,17803639996.0
2007-03-26 09:00:00,1.96201,1.96214,1.95815,1.96036,32608936979.0
2007-03-26 10:00:00,1.96024,1.96092,1.95865,1.96002,2696300001.0
2007-03-26 11:00:00,1.96011,1.9614,1.95905,1.95951,3015099998.0
2007-03-26 12:00:00,1.95948,1.96175,1.95941,1.96166,3776946993.0
2007-03-26 13:00:00,1.96163,1.96249,1.96095,1.9611,3088149987.0
2007-03-26 14:00:00,1.96102,1.96376,1.96082,1.96375,3243800007.0
2007-03-26 15:00:00,1.96366,1.96717,1.96333,1.96635,3729546993.0
2007-03-26 16:00:00,1.96633,1.97197,1.96631,1.96849,3536699991.0
2007-03-26 17:00:00,1.96842,1.96931,1.96744,1.96902,3406500007.0
2007-03-26 18:00:00,1.9691,1.9695,1.96818,1.9695,3263000008.0
2007-03-26 19:00:00,1.96962,1.97022,1.9691,1.96983,2721770000.0
2007-03-26 20:00:00,1.96971,1.97039,1.96938,1.96966,2490099999.0
2007-03-26 21:00:00,1.96958,1.97017,1.969,1.96914,2254699996.0
2007-03-26 22:00:00,1.96908,1.96925,1.96825,1.96918,2450900002.0
2007-03-26 23:00:00,1.96903,1.96957,1.96871,1.96935,2284099996.0
2007-03-27 00:00:00,1.96934,1.97018,1.96831,1.96977,2484399995.0
2007-03-27 01:00:00,1.96969,1.96995,1.96807,1.96832,2764999993.0
2007-03-27 02:00:00,1.96838,1.96865,1.96741,1.96839,2486170002.0
2007-03-27 03:00:00,1.96833,1.96866,1.96718,1.96742,2310699997.0
2007-03-27 04:00:00,1.96748,1.96872,1.96745,1.96805,2282249999.0
2007-03-27 05:00:00,1.96825,1.96865,1.96798,1.96829,5760899998.0
2007-03-27 06:00:00,1.96825,1.9693,1.96815,1.969,8717749997.0
2007-03-27 07:00:00,1.96894,1.96915,1.96775,1.9684,15385696988.0
2007-03-27 08:00:00,1.96841,1.96859,1.96665,1.96837,17384749977.0
2007-03-27 09:00:00,1.9684,1.96954,1.96685,1.96842,32833119957.0
2007-03-27 10:00:00,1.9681,1.96858,1.96502,1.96631,4269199982.0
2007-03-27 11:00:00,1.96639,1.96639,1.96189,1.96401,3521949991.0
2007-03-27 12:00:00,1.96402,1.96491,1.96264,1.96415,3542949998.0
2007-03-27 13:00:00,1.96424,1.96599,1.96398,1.9652,3081299996.0
2007-03-27 14:00:00,1.96514,1.96589,1.9642,1.9646,3682299989.0
2007-03-27 15:00:00,1.96462,1.96547,1.96387,1.96487,3784569990.0
2007-03-27 16:00:00,1.96473,1.96748,1.96329,1.96508,3942769997.0
2007-03-27 17:00:00,1.96525,1.96742,1.96525,1.96626,3407700005.0
2007-03-27 18:00:00,1.96612,1.96623,1.96501,1.96557,2490000006.0
2007-03-27 19:00:00,1.96555,1.9665,1.96522,1.96625,2477900003.0
2007-03-27 20:00:00,1.9662,1.96627,1.96522,1.96541,2611399997.0
2007-03-27 21:00:00,1.96545,1.96587,1.96519,1.96573,2090999997.0
2007-03-27 22:00:00,1.9656,1.96585,1.96488,1.96543,2488299999.0
2007-03-27 23:00:00,1.96543,1.96778,1.96446,1.96524,2534000007.0
2007-03-28 00:00:00,1.96524,1.96668,1.96512,1.9664,2235699992.0
2007-03-28 01:00:00,1.9664,1.96668,1.96515,1.9653,2751700001.0
2007-03-28 02:00:00,1.9653,1.96625,1.96491,1.96568,2070999999.0
2007-03-28 03:00:00,1.96573,1.96578,1.96479,1.96479,2304250002.0
2007-03-28 04:00:00,1.96493,1.9657,1.96453,1.96526,2428600003.0
2007-03-28 05:00:00,1.9653,1.96647,1.9653,1.96573,5636299970.0
2007-03-28 06:00:00,1.96566,1.96603,1.96338,1.9638,9409249982.0
2007-03-28 07:00:00,1.96384,1.96432,1.96324,1.96324,15516899992.0
2007-03-28 08:00:00,1.9631,1.96448,1.96246,1.96335,17150839977.0
2007-03-28 09:00:00,1.96333,1.96487,1.96267,1.96323,33620899953.0
2007-03-28 10:00:00,1.96318,1.96362,1.95998,1.96153,3439699994.0
2007-03-28 11:00:00,1.96154,1.96385,1.96063,1.96358,3781700015.0
2007-03-28 12:00:00,1.96349,1.96496,1.96251,1.96435,3127199996.0
2007-03-28 13:00:00,1.96423,1.9647,1.96345,1.96353,3579449994.0
2007-03-28 14:00:00,1.96342,1.96709,1.96339,1.96581,3393049996.0
2007-03-28 15:00:00,1.96596,1.9679,1.96534,1.96538,3710050000.0
2007-03-28 16:00:00,1.9655,1.96769,1.9651,1.96521,3475549987.0
2007-03-28 17:00:00,1.96522,1.96553,1.96071,1.9608,3799900002.0
2007-03-28 18:00:00,1.96088,1.9637,1.9608,1.9625,3213400011.0
2007-03-28 19:00:00,1.96254,1.96374,1.96251,1.9635,2681699998.0
2007-03-28 20:00:00,1.96347,1.96351,1.96141,1.9618,2608099995.0
2007-03-28 21:00:00,1.96172,1.96229,1.96118,1.96138,3046716992.0
2007-03-28 22:00:00,1.96137,1.96158,1.96104,1.96141,2035799993.0
2007-03-28 23:00:00,1.96132,1.96152,1.96099,1.96152,2113946988.0
2007-03-29 00:00:00,1.96164,1.96261,1.96164,1.9621,2188200005.0
2007-03-29 01:00:00,1.96212,1.96283,1.96149,1.96263,2645200001.0
2007-03-29 02:00:00,1.96274,1.96373,1.96257,1.9635,2658599998.0
2007-03-29 03:00:00,1.96349,1.96363,1.96292,1.96325,2498800011.0
2007-03-29 04:00:00,1.96328,1.96362,1.96285,1.9632,1905399996.0
2007-03-29 05:00:00,1.96325,1.96415,1.96283,1.964,5342449992.0
2007-03-29 06:00:00,1.964,1.96568,1.96377,1.9639,9051499993.0
2007-03-29 07:00:00,1.96383,1.96422,1.96341,1.96381,15583146987.0
2007-03-29 08:00:00,1.96383,1.96578,1.96317,1.96488,17773619990.0
2007-03-29 09:00:00,1.96486,1.96559,1.96297,1.96415,33921749978.0
2007-03-29 10:00:00,1.96416,1.96517,1.96355,1.96491,3517599997.0
2007-03-29 11:00:00,1.96474,1.96503,1.96354,1.96403,3187399995.0
2007-03-29 12:00:00,1.96422,1.96531,1.96356,1.96457,3222399999.0
2007-03-29 13:00:00,1.96448,1.96516,1.96396,1.96489,2774200006.0
2007-03-29 14:00:00,1.96492,1.96528,1.96173,1.96312,3654699989.0
2007-03-29 15:00:00,1.96303,1.96358,1.96195,1.96266,3382700002.0
2007-03-29 16:00:00,1.9626,1.96333,1.96205,1.96276,3225499993.0
2007-03-29 17:00:00,1.96277,1.9633,1.96232,1.96244,3356519995.0
2007-03-29 18:00:00,1.96249,1.96393,1.96209,1.96209,3074300007.0
2007-03-29 19:00:00,1.96208,1.9627,1.96185,1.96195,2775869996.0
2007-03-29 20:00:00,1.96218,1.96261,1.96165,1.96173,2747099990.0
2007-03-29 21:00:00,1.96182,1.96247,1.96176,1.96215,2846949994.0
2007-03-29 22:00:00,1.96217,1.96234,1.96159,1.96162,1895100003.0
2007-03-29 23:00:00,1.96157,1.96288,1.96136,1.96288,2213799997.0
2007-03-30 00:00:00,1.96276,1.96297,1.9623,1.96278,1933899997.0
2007-03-30 01:00:00,1.96273,1.96281,1.9616,1.96239,2691199995.0
2007-03-30 02:00:00,1.96238,1.96299,1.96166,1.96265,2726870004.0
2007-03-30 03:00:00,1.96257,1.96257,1.96136,1.96198,2579399995.0
2007-03-30 04:00:00,1.9622,1.96373,1.96181,1.96335,2531349996.0
2007-03-30 05:00:00,1.96355,1.96547,1.9632,1.96356,5812899979.0
2007-03-30 06:00:00,1.96347,1.96419,1.96201,1.9641,8970846997.0
2007-03-30 07:00:00,1.96404,1.96414,1.96287,1.96293,15339119980.0
2007-03-30 08:00:00,1.96296,1.96358,1.96201,1.9628,17787066987.0
2007-03-30 09:00:00,1.96278,1.9631,1.95505,1.95593,33681889955.0
2007-03-30 10:00:00,1.95593,1.95801,1.95466,1.95659,3755999998.0
2007-03-30 11:00:00,1.95652,1.95885,1.95652,1.95873,2965899998.0
2007-03-30 12:00:00,1.95873,1.95902,1.95741,1.95787,3479500005.0
2007-03-30 13:00:00,1.95789,1.95985,1.95704,1.95938,3275900007.0
2007-03-30 14:00:00,1.95922,1.95959,1.95547,1.95652,3553299997.0
2007-03-30 15:00:00,1.95663,1.95887,1.95663,1.95703,3720800003.0
2007-03-30 16:00:00,1.95733,1.96126,1.95573,1.96118,3611900005.0
2007-03-30 17:00:00,1.96112,1.97143,1.96038,1.96822,3774869994.0
2007-03-30 18:00:00,1.96825,1.97,1.96775,1.9685,32685256989.0
2007-03-30 19:00:00,1.9686,1.9699,1.9684,1.9689,17519599999.0
2007-03-30 20:00:00,1.9689,1.9691,1.9673,1.9675,18918299970.0
2007-03-30 21:00:00,1.9675,1.9678,1.96669,1.9678,7867399969.0
2007-03-30 22:00:00,1.9678,1.9682,1.9669,1.9678,3750300026.0
2007-04-02 00:00:00,1.9693,1.9694,1.9676,1.9676,12448800036.0
2007-04-02 01:00:00,1.9677,1.968,1.9671,1.9678,13486200039.0
2007-04-02 02:00:00,1.9679,1.9679,1.9664,1.9671,13844500023.0
2007-04-02 03:00:00,1.9671,1.9678,1.9663,1.9677,9489600005.0
2007-04-02 04:00:00,1.9677,1.9678,1.9672,1.96741,7942399991.0
2007-04-02 05:00:00,1.96747,1.96795,1.96694,1.9677,5029099982.0
2007-04-02 06:00:00,1.9675,1.9686,1.9672,1.9685,8222800035.0
2007-04-02 07:00:00,1.9686,1.9697,1.9679,1.9688,15373579994.0
2007-04-02 08:00:00,1.9687,1.9716,1.9682,1.97025,30007550025.0
2007-04-02 09:00:00,1.9703,1.974,1.9701,1.9717,47661099946.0
2007-04-02 10:00:00,1.9717,1.9732,1.9717,1.973,29437014002.0
2007-04-02 11:00:00,1.973,1.9735,1.9723,1.9731,25322500011.0
2007-04-02 12:00:00,1.9731,1.9735,1.9725,1.9735,18907150003.0
2007-04-02 13:00:00,1.9735,1.9774,1.9733,1.9769,43703000008.0
2007-04-02 14:00:00,1.97695,1.9788,1.97655,1.9783,55364272476.0
2007-04-02 15:00:00,1.9783,1.9798,1.978,1.9783,61627412526.0
2007-04-02 16:00:00,1.9783,1.9801,1.97655,1.9779,68833189976.0
2007-04-02 17:00:00,1.9777,1.9789,1.97705,1.9785,43244299963.0
2007-04-02 18:00:00,1.9785,1.9794,1.97815,1.9787,22082299963.0
2007-04-02 19:00:00,1.9787,1.9789,1.97725,1.97735,17960300006.0
2007-04-02 20:00:00,1.9774,1.9785,1.97735,1.9782,15847399972.0
2007-04-02 21:00:00,1.9782,1.9782,1.97715,1.9773,8317699999.0
2007-04-02 22:00:00,1.9773,1.978,1.97688,1.9776,3419000001.0
2007-04-02 23:00:00,1.9775,1.97853,1.9769,1.97712,3230099999.0
2007-04-03 00:00:00,1.9774,1.9782,1.97735,1.9778,3991300000.0
2007-04-03 01:00:00,1.9778,1.9787,1.9776,1.97785,6547360002.0
2007-04-03 02:00:00,1.9779,1.9793,1.97772,1.9785,10332800011.0
2007-04-03 03:00:00,1.9784,1.9788,1.97767,1.9783,5280999989.0
2007-04-03 04:00:00,1.97809,1.9785,1.97775,1.9782,3654300006.0
2007-04-03 05:00:00,1.9783,1.9784,1.97779,1.97815,3855649493.0
2007-04-03 06:00:00,1.9782,1.97829,1.97723,1.9775,6420500034.0
2007-04-03 07:00:00,1.9775,1.9787,1.9772,1.97755,12971400009.0
2007-04-03 08:00:00,1.9776,1.98085,1.9776,1.9805,31866860197.0
2007-04-03 09:00:00,1.9805,1.98235,1.9781,1.9783,53931253262.0
2007-04-03 10:00:00,1.9783,1.9796,1.9782,1.9784,42242499966.0
2007-04-03 11:00:00,1.9784,1.9786,1.9748,1.9759,49685250018.0
2007-04-03 12:00:00,1.9759,1.9766,1.9742,1.9758,36833070016.0
2007-04-03 13:00:00,1.9757,1.9767,1.9752,1.9767,27307700025.0
2007-04-03 14:00:00,1.97665,1.9769,1.97505,1.9765,49955863351.0
2007-04-03 15:00:00,1.9765,1.9786,1.9764,1.9773,59827300016.0
2007-04-03 16:00:00,1.9773,1.97865,1.97605,1.9785,60722449972.0
2007-04-03 17:00:00,1.9785,1.9786,1.9772,1.978,37878350010.0
2007-04-03 18:00:00,1.978,1.978,1.97565,1.9757,20515500007.0
2007-04-03 19:00:00,1.9757,1.9763,1.9731,1.9738,19289019870.0
2007-04-03 20:00:00,1.9738,1.9749,1.97295,1.9745,16825100002.0
2007-04-03 21:00:00,1.9745,1.9747,1.97305,1.9739,11107800010.0
2007-04-03 22:00:00,1.97385,1.9749,1.9733,1.9741,2161199998.0
2007-04-03 23:00:00,1.974,1.9752,1.9735,1.9743,4115800004.0
2007-04-04 00:00:00,1.9744,1.9747,1.9731,1.9732,2411300008.0
2007-04-04 01:00:00,1.9733,1.9741,1.97285,1.9732,5797723020.0
2007-04-04 02:00:00,1.9732,1.9743,1.97295,1.9741,7647700003.0
2007-04-04 03:00:00,1.97394,1.9741,1.9719,1.9721,4665299997.0
2007-04-04 04:00:00,1.9722,1.974,1.9717,1.97375,5542600000.0
2007-04-04 05:00:00,1.97358,1.974,1.9731,1.9734,4093700000.0
2007-04-04 06:00:00,1.9733,1.9749,1.9731,1.9749,4759899998.0
2007-04-04 07:00:00,1.9749,1.9753,1.97355,1.9738,5655300009.0
2007-04-04 08:00:00,1.9738,1.9752,1.97265,1.9738,13610499983.0
2007-04-04 09:00:00,1.9739,1.9767,1.9737,1.97515,22595400021.0
2007-04-04 10:00:00,1.9751,1.9772,1.97505,1.9758,17662580004.0
2007-04-04 11:00:00,1.9758,1.9764,1.9745,1.9748,13563700004.0
2007-04-04 12:00:00,1.9747,1.9759,1.9733,1.9733,21577387617.0
2007-04-04 13:00:00,1.9733,1.9746,1.97245,1.9738,20693601041.0
2007-04-04 14:00:00,1.9738,1.9742,1.9716,1.9734,24450299981.0
2007-04-04 15:00:00,1.9734,1.9738,1.97215,1.97275,26813399982.0
2007-04-04 16:00:00,1.97255,1.97745,1.97255,1.9773,33603349981.0
2007-04-04 17:00:00,1.9773,1.9774,1.9754,1.97545,22507684957.0
2007-04-04 18:00:00,1.97545,1.9763,1.9747,1.97605,11560599988.0
2007-04-04 19:00:00,1.97605,1.9761,1.975,1.9759,7873512064.0
2007-04-04 20:00:00,1.9759,1.9759,1.9751,1.9752,5737706005.0
2007-04-04 21:00:00,1.9752,1.9755,1.97425,1.9753,8808570732.0
2007-04-04 22:00:00,1.9753,1.9762,1.97525,1.9762,2620667676.0
2007-04-04 23:00:00,1.97605,1.9764,1.97546,1.97615,2265300004.0
2007-04-05 00:00:00,1.9762,1.9766,1.97551,1.9762,2826749999.0
2007-04-05 01:00:00,1.9762,1.9762,1.9751,1.9757,3299050001.0
2007-04-05 02:00:00,1.9757,1.9764,1.97528,1.9762,2684609461.0
2007-04-05 03:00:00,1.9762,1.9765,1.97567,1.97625,1719800003.0
2007-04-05 04:00:00,1.97625,1.9765,1.97491,1.9754,1854000000.0
2007-04-05 05:00:00,1.97512,1.9756,1.97475,1.9756,1620630006.0
2007-04-05 06:00:00,1.9755,1.9759,1.97515,1.9755,2606600001.0
2007-04-05 07:00:00,1.9755,1.9758,1.9751,1.9754,3826179993.0
2007-04-05 08:00:00,1.9754,1.9759,1.97345,1.9757,11659600002.0
2007-04-05 09:00:00,1.9757,1.9769,1.9752,1.9767,13484650581.0
2007-04-05 10:00:00,1.9767,1.9769,1.9728,1.9735,18347879992.0
2007-04-05 11:00:00,1.9733,1.9743,1.9733,1.9738,14778399988.0
2007-04-05 12:00:00,1.9738,1.9742,1.9695,1.9705,21256940002.0
2007-04-05 13:00:00,1.97065,1.974,1.9669,1.9696,33496857461.0
2007-04-05 14:00:00,1.9696,1.9705,1.96695,1.968,42839071803.0
2007-04-05 15:00:00,1.968,1.9741,1.9678,1.972,51425203232.0
2007-04-05 16:00:00,1.972,1.9724,1.9709,1.97175,31009972499.0
2007-04-05 17:00:00,1.97175,1.9722,1.97055,1.9706,21700397397.0
2007-04-05 18:00:00,1.9706,1.9713,1.9695,1.971,19937928151.0
2007-04-05 19:00:00,1.9711,1.9717,1.97045,1.9711,13784736175.0
2007-04-05 20:00:00,1.9712,1.9717,1.96985,1.9701,6469181216.0
2007-04-05 21:00:00,1.9701,1.9711,1.9701,1.9708,4041699993.0
2007-04-05 22:00:00,1.9708,1.971,1.97025,1.97065,1451099997.0
2007-04-05 23:00:00,1.97065,1.9715,1.96986,1.97111,2074800001.0
2007-04-06 00:00:00,1.9713,1.97155,1.97057,1.9712,2823100000.0
2007-04-06 01:00:00,1.9712,1.9715,1.97016,1.97017,3008899996.0
2007-04-06 02:00:00,1.9706,1.97115,1.97025,1.9705,4884860146.0
2007-04-06 03:00:00,1.9705,1.9709,1.96991,1.9707,3578300007.0
2007-04-06 04:00:00,1.97052,1.9707,1.9699,1.9705,3365900006.0
2007-04-06 05:00:00,1.9706,1.9707,1.96995,1.97,1506299998.0
2007-04-06 06:00:00,1.9704,1.9723,1.96969,1.9718,5686000011.0
2007-04-06 07:00:00,1.97185,1.9719,1.97029,1.9715,5921899991.0
2007-04-06 08:00:00,1.9715,1.9715,1.969,1.9706,5447137964.0
2007-04-06 09:00:00,1.9706,1.9709,1.97005,1.9708,3527999997.0
2007-04-06 10:00:00,1.9709,1.9715,1.97045,1.97103,7366099987.0
2007-04-06 11:00:00,1.97091,1.9716,1.97055,1.9708,5420099993.0
2007-04-06 12:00:00,1.9708,1.9715,1.97042,1.971,3464100011.0
2007-04-06 13:00:00,1.97105,1.97105,1.9694,1.96975,6435286665.0
2007-04-06 14:00:00,1.9699,1.9699,1.9636,1.9656,21295480013.0
2007-04-06 15:00:00,1.9656,1.9656,1.96385,1.9644,13257230021.0
2007-04-06 16:00:00,1.96445,1.9652,1.96355,1.9647,8409819296.0
2007-04-06 17:00:00,1.9646,1.966,1.96434,1.96595,8101599990.0
2007-04-06 18:00:00,1.96595,1.96615,1.96425,1.9644,12098874972.0
2007-04-06 19:00:00,1.96435,1.96545,1.96435,1.96483,4475500012.0
2007-04-06 20:00:00,1.96505,1.9656,1.96437,1.9654,4190899994.0
2007-04-06 21:00:00,1.96528,1.9654,1.9641,1.96452,4021599999.0
2007-04-06 22:00:00,1.9645,1.9659,1.96442,1.9652,2348999996.0
2007-04-09 00:00:00,1.9651,1.9656,1.9646,1.9649,475200000.0
2007-04-09 01:00:00,1.9648,1.965,1.9644,1.9644,528000000.0
2007-04-09 02:00:00,1.9644,1.9644,1.96356,1.96367,2344909996.0
2007-04-09 03:00:00,1.96367,1.9647,1.96364,1.96442,2259699999.0
2007-04-09 04:00:00,1.9644,1.9647,1.96366,1.9643,2597700014.0
2007-04-09 05:00:00,1.96409,1.9645,1.96368,1.96422,2417999994.0
2007-04-09 06:00:00,1.9644,1.9646,1.96403,1.9646,2434599991.0
2007-04-09 07:00:00,1.9646,1.965,1.96419,1.9646,5228069995.0
2007-04-09 08:00:00,1.9646,1.9649,1.96385,1.9643,4156199999.0
2007-04-09 09:00:00,1.9642,1.9645,1.96333,1.964,4462099997.0
2007-04-09 10:00:00,1.964,1.9647,1.96365,1.9643,4499600004.0
2007-04-09 11:00:00,1.9643,1.9645,1.96369,1.9644,6859090909.0
2007-04-09 12:00:00,1.96412,1.9647,1.96388,1.9644,9473049970.0
2007-04-09 13:00:00,1.9644,1.9646,1.9623,1.96355,4982100001.0
2007-04-09 14:00:00,1.9635,1.9635,1.96125,1.9613,10038999995.0
2007-04-09 15:00:00,1.9613,1.9619,1.9605,1.9607,16127054424.0
2007-04-09 16:00:00,1.96065,1.962,1.9605,1.96185,14089293161.0
2007-04-09 17:00:00,1.96185,1.9625,1.9605,1.9606,8593199999.0
2007-04-09 18:00:00,1.9607,1.9611,1.95915,1.95955,12060800006.0
2007-04-09 19:00:00,1.95955,1.9607,1.95925,1.9605,9978899991.0
2007-04-09 20:00:00,1.9605,1.961,1.96035,1.9609,6473999997.0
2007-04-09 21:00:00,1.9609,1.9619,1.96075,1.9616,9849880005.0
2007-04-09 22:00:00,1.9617,1.9626,1.96138,1.9623,3425799998.0
2007-04-09 23:00:00,1.9624,1.9626,1.96173,1.9624,4590800002.0
2007-04-10 00:00:00,1.96228,1.9623,1.96126,1.9617,4281599991.0
2007-04-10 01:00:00,1.9617,1.962,1.96091,1.9618,1938400001.0
2007-04-10 02:00:00,1.9618,1.9649,1.9614,1.9648,5518999999.0
2007-04-10 03:00:00,1.9648,1.9677,1.9641,1.9668,9698199991.0
2007-04-10 04:00:00,1.9668,1.9699,1.96635,1.96895,10056400015.0
2007-04-10 05:00:00,1.96895,1.96895,1.9666,1.9673,5589500003.0
2007-04-10 06:00:00,1.9673,1.9684,1.96679,1.9683,5160799995.0
2007-04-10 07:00:00,1.9683,1.971,1.9681,1.9688,9634449999.0
2007-04-10 08:00:00,1.9688,1.9698,1.96825,1.9695,13778200016.0
2007-04-10 09:00:00,1.9696,1.9707,1.96725,1.9677,17442500029.0
2007-04-10 10:00:00,1.9677,1.9714,1.9674,1.9704,29525689986.0
2007-04-10 11:00:00,1.97035,1.9719,1.96975,1.9714,19709700016.0
2007-04-10 12:00:00,1.9714,1.9728,1.97075,1.9719,19780358303.0
2007-04-10 13:00:00,1.972,1.9742,1.97185,1.97355,28777888699.0
2007-04-10 14:00:00,1.97355,1.9751,1.97345,1.9735,29961700008.0
2007-04-10 15:00:00,1.9735,1.9748,1.97245,1.97335,34705499996.0
2007-04-10 16:00:00,1.9734,1.974,1.97145,1.97245,45865268061.0
2007-04-10 17:00:00,1.97245,1.9738,1.9708,1.9716,32241600004.0
2007-04-10 18:00:00,1.9716,1.9732,1.9716,1.9723,27048999976.0
2007-04-10 19:00:00,1.9723,1.9724,1.97095,1.9713,14599199993.0
2007-04-10 20:00:00,1.9713,1.9718,1.97085,1.97155,11358800004.0
2007-04-10 21:00:00,1.9716,1.972,1.97055,1.9719,9181099985.0
2007-04-10 22:00:00,1.9719,1.9727,1.9714,1.97265,5470500001.0
2007-04-10 23:00:00,1.97265,1.9732,1.97144,1.9717,2723900009.0
2007-04-11 00:00:00,1.9717,1.9717,1.97089,1.9714,4263399987.0
2007-04-11 01:00:00,1.9714,1.9725,1.9714,1.9719,3258499995.0
2007-04-11 02:00:00,1.9719,1.9721,1.9709,1.972,4698149984.0
2007-04-11 03:00:00,1.972,1.9757,1.9711,1.97565,11086489999.0
2007-04-11 04:00:00,1.97555,1.9778,1.97555,1.9767,12080189992.0
2007-04-11 05:00:00,1.9767,1.9768,1.9752,1.9753,4059299996.0
2007-04-11 06:00:00,1.9754,1.9757,1.97405,1.9746,5687300004.0
2007-04-11 07:00:00,1.9746,1.9771,1.9746,1.977,9194500000.0
2007-04-11 08:00:00,1.977,1.9799,1.9767,1.9796,17919469985.0
2007-04-11 09:00:00,1.9796,1.9817,1.9779,1.9781,25364900673.0
2007-04-11 10:00:00,1.9781,1.9786,1.976,1.9779,22004900007.0
2007-04-11 11:00:00,1.9779,1.9786,1.9772,1.9786,20202999991.0
2007-04-11 12:00:00,1.9785,1.9792,1.9764,1.9769,19966779986.0
2007-04-11 13:00:00,1.977,1.9779,1.97625,1.9771,20651870010.0
2007-04-11 14:00:00,1.9771,1.9775,1.9747,1.97675,32846039939.0
2007-04-11 15:00:00,1.97675,1.9774,1.9757,1.97655,32450560816.0
2007-04-11 16:00:00,1.9766,1.9789,1.9757,1.9789,41787083796.0
2007-04-11 17:00:00,1.9789,1.9789,1.97775,1.9785,27004147891.0
2007-04-11 18:00:00,1.9785,1.9785,1.9765,1.9768,15040399978.0
2007-04-11 19:00:00,1.97675,1.978,1.9764,1.9764,16035235844.0
2007-04-11 20:00:00,1.9764,1.9774,1.97325,1.9749,27098249999.0
2007-04-11 21:00:00,1.9749,1.9754,1.9743,1.9753,12849239999.0
2007-04-11 22:00:00,1.9753,1.9758,1.97465,1.9748,3619000000.0
2007-04-11 23:00:00,1.9748,1.9754,1.9745,1.9754,4063399999.0
2007-04-12 00:00:00,1.97503,1.97593,1.9748,1.97585,4322700000.0
2007-04-12 01:00:00,1.9759,1.9766,1.97525,1.9754,3777899999.0
2007-04-12 02:00:00,1.9754,1.9756,1.9741,1.9741,4227080003.0
2007-04-12 03:00:00,1.97405,1.9765,1.97235,1.9747,11770899995.0
2007-04-12 04:00:00,1.97475,1.9763,1.9742,1.9757,6477900012.0
2007-04-12 05:00:00,1.9758,1.97655,1.97509,1.976,2994100004.0
2007-04-12 06:00:00,1.976,1.976,1.9741,1.9748,4613799996.0
2007-04-12 07:00:00,1.9749,1.9764,1.97449,1.9759,5407049991.0
2007-04-12 08:00:00,1.9758,1.97895,1.9758,1.9778,16257799982.0
2007-04-12 09:00:00,1.97775,1.9783,1.976,1.9771,16800600029.0
2007-04-12 10:00:00,1.9771,1.9776,1.9737,1.97395,22844400005.0
2007-04-12 11:00:00,1.974,1.9758,1.974,1.9758,20901200009.0
2007-04-12 12:00:00,1.9758,1.9768,1.9752,1.9763,18059099989.0
2007-04-12 13:00:00,1.9763,1.97815,1.97625,1.9774,19253900006.0
2007-04-12 14:00:00,1.9773,1.9783,1.97595,1.9771,35029199993.0
2007-04-12 15:00:00,1.9771,1.9798,1.9767,1.9783,33898257415.0
2007-04-12 16:00:00,1.9783,1.9811,1.9781,1.9793,18857999991.0
2007-04-12 17:00:00,1.9793,1.9795,1.9766,1.9766,14034249998.0
2007-04-12 18:00:00,1.9767,1.9778,1.9759,1.97685,13016600001.0
2007-04-12 19:00:00,1.9769,1.9782,1.97685,1.9778,5929300000.0
2007-04-12 20:00:00,1.9778,1.97875,1.97755,1.9781,4385199997.0
2007-04-12 21:00:00,1.978,1.9795,1.97775,1.9782,3800199998.0
2007-04-12 22:00:00,1.97825,1.9794,1.97811,1.9791,2633000002.0
2007-04-12 23:00:00,1.9787,1.9799,1.9785,1.9792,3443400003.0
2007-04-13 00:00:00,1.9792,1.9802,1.97797,1.98,2770500001.0
2007-04-13 01:00:00,1.98005,1.98015,1.9787,1.9794,2304099999.0
2007-04-13 02:00:00,1.9794,1.981,1.9784,1.9792,6795000005.0
2007-04-13 03:00:00,1.9793,1.9836,1.9791,1.982,6360600000.0
2007-04-13 04:00:00,1.9821,1.9834,1.98118,1.9826,4634200001.0
2007-04-13 05:00:00,1.98228,1.9835,1.98192,1.98265,4277500002.0
2007-04-13 06:00:00,1.9827,1.9834,1.9819,1.9822,3558200000.0
2007-04-13 07:00:00,1.9822,1.9841,1.98095,1.9835,6006400000.0
2007-04-13 08:00:00,1.9835,1.9867,1.9831,1.9851,11911899994.0
2007-04-13 09:00:00,1.9851,1.9862,1.9841,1.98485,15507199992.0
2007-04-13 10:00:00,1.98485,1.9867,1.9848,1.98555,10940699999.0
2007-04-13 11:00:00,1.98555,1.9865,1.9849,1.98615,8683800000.0
2007-04-13 12:00:00,1.98615,1.9877,1.9855,1.9859,15618399989.0
2007-04-13 13:00:00,1.9859,1.9887,1.9858,1.98825,11124499996.0
2007-04-13 14:00:00,1.9883,1.9887,1.9849,1.98715,20220699984.0
2007-04-13 15:00:00,1.9872,1.9873,1.9859,1.9863,15268576993.0
2007-04-13 16:00:00,1.9865,1.98745,1.9821,1.9827,26818399981.0
2007-04-13 17:00:00,1.9827,1.9837,1.978,1.98265,25915449975.0
2007-04-13 18:00:00,1.98265,1.9838,1.9812,1.9831,10362545339.0
2007-04-13 19:00:00,1.9831,1.9861,1.9826,1.9849,10132016769.0
2007-04-13 20:00:00,1.9849,1.9875,1.9849,1.9873,7914199998.0
2007-04-13 21:00:00,1.9873,1.9873,1.98555,1.9867,4997780626.0
2007-04-13 22:00:00,1.9868,1.9873,1.9858,1.9858,2505000000.0
2007-04-16 00:00:00,1.9868,1.9885,1.9867,1.9883,1568000000.0
2007-04-16 01:00:00,1.9884,1.9887,1.9875,1.9883,1685600000.0
2007-04-16 02:00:00,1.98835,1.9885,1.98655,1.9872,5714999974.0
2007-04-16 03:00:00,1.9872,1.9876,1.98659,1.98744,3879559997.0
2007-04-16 04:00:00,1.9876,1.989,1.98704,1.9888,3712900002.0
2007-04-16 05:00:00,1.9888,1.9888,1.98722,1.9882,3924799997.0
2007-04-16 06:00:00,1.9884,1.9895,1.98665,1.9876,2918400005.0
2007-04-16 07:00:00,1.98738,1.9889,1.987,1.9881,4943000009.0
2007-04-16 08:00:00,1.988,1.9888,1.9874,1.9879,6415499995.0
2007-04-16 09:00:00,1.9878,1.988,1.98625,1.98775,17244149996.0
2007-04-16 10:00:00,1.98765,1.992,1.98705,1.99135,28232370002.0
2007-04-16 11:00:00,1.99135,1.99395,1.99045,1.9926,26918380022.0
2007-04-16 12:00:00,1.9926,1.9932,1.9918,1.9918,15172410004.0
2007-04-16 13:00:00,1.9918,1.9922,1.99095,1.9913,21127499977.0
2007-04-16 14:00:00,1.9913,1.9926,1.9896,1.99245,37134649978.0
2007-04-16 15:00:00,1.9925,1.9936,1.9901,1.9903,42094279980.0
2007-04-16 16:00:00,1.9903,1.9908,1.9884,1.9901,39725993405.0
2007-04-16 17:00:00,1.9901,1.9917,1.9894,1.9906,41684299986.0
2007-04-16 18:00:00,1.9906,1.991,1.98995,1.99015,16600899997.0
2007-04-16 19:00:00,1.99015,1.9911,1.9893,1.9893,18221872288.0
2007-04-16 20:00:00,1.9894,1.9906,1.98905,1.9901,13543536148.0
2007-04-16 21:00:00,1.9901,1.9905,1.98945,1.99005,12643636138.0
2007-04-16 22:00:00,1.99005,1.9908,1.9894,1.9896,5028918031.0
2007-04-16 23:00:00,1.9896,1.9896,1.988,1.9889,2126800001.0
2007-04-17 00:00:00,1.9888,1.9891,1.98781,1.9883,2965899998.0
2007-04-17 01:00:00,1.9883,1.9887,1.98779,1.9886,2729299997.0
2007-04-17 02:00:00,1.9886,1.99,1.98834,1.9897,6940720005.0
2007-04-17 03:00:00,1.9897,1.99005,1.98934,1.99,3600199997.0
2007-04-17 04:00:00,1.98995,1.9903,1.98917,1.9894,4185199997.0
2007-04-17 05:00:00,1.98938,1.9903,1.9891,1.9898,4386400002.0
2007-04-17 06:00:00,1.9898,1.9899,1.98924,1.9896,4998650001.0
2007-04-17 07:00:00,1.9897,1.9919,1.98936,1.9914,10214299997.0
2007-04-17 08:00:00,1.9914,1.9927,1.9905,1.99155,17972696819.0
2007-04-17 09:00:00,1.99155,1.9924,1.99035,1.9922,30322299985.0
2007-04-17 10:00:00,1.9922,2.0003,1.992,1.9987,38887449984.0
2007-04-17 11:00:00,1.9987,2.0002,1.9963,1.9983,27913999981.0
2007-04-17 12:00:00,1.99835,2.0035,1.99835,2.0013,29877900020.0
2007-04-17 13:00:00,2.0013,2.0032,2.00075,2.0027,24345580009.0
2007-04-17 14:00:00,2.0026,2.0075,2.0018,2.0061,70151199954.0
2007-04-17 15:00:00,2.0061,2.0072,2.0036,2.0055,63501128225.0
2007-04-17 16:00:00,2.0055,2.0057,2.00345,2.0051,45668983075.0
2007-04-17 17:00:00,2.0051,2.00695,2.0048,2.00595,31471388497.0
2007-04-17 18:00:00,2.006,2.0061,2.00375,2.0046,34010800002.0
2007-04-17 19:00:00,2.0046,2.0053,2.00425,2.0052,16327298539.0
2007-04-17 20:00:00,2.0052,2.0065,2.0048,2.0065,24347635261.0
2007-04-17 21:00:00,2.0065,2.0075,2.0057,2.0072,13248155197.0
2007-04-17 22:00:00,2.0072,2.0074,2.0055,2.0067,5844899996.0
2007-04-17 23:00:00,2.0067,2.0083,2.00639,2.0078,3108500003.0
2007-04-18 00:00:00,2.0077,2.0077,2.00643,2.0069,2163500005.0
2007-04-18 01:00:00,2.0069,2.0073,2.00609,2.0066,4284943140.0
2007-04-18 02:00:00,2.0066,2.0087,2.0062,2.0084,6461800000.0
2007-04-18 03:00:00,2.0084,2.0087,2.008,2.0082,4466949998.0
2007-04-18 04:00:00,2.0082,2.0086,2.00791,2.00818,3388299998.0
2007-04-18 05:00:00,2.0085,2.0088,2.0076,2.0086,3713120006.0
2007-04-18 06:00:00,2.0086,2.0087,2.0077,2.0085,4840100024.0
2007-04-18 07:00:00,2.0085,2.0097,2.0081,2.0094,7805099997.0
2007-04-18 08:00:00,2.0094,2.0103,2.0085,2.0091,15947700009.0
2007-04-18 09:00:00,2.0091,2.0092,2.00735,2.0079,29704580005.0
2007-04-18 10:00:00,2.0079,2.0132,2.00785,2.01245,31997950011.0
2007-04-18 11:00:00,2.01235,2.0128,2.01045,2.01115,23336199980.0
2007-04-18 12:00:00,2.01115,2.0122,2.0102,2.0107,27474219979.0
2007-04-18 13:00:00,2.0107,2.0113,2.00515,2.0063,36876839982.0
2007-04-18 14:00:00,2.0063,2.00645,2.0014,2.0055,44545940013.0
2007-04-18 15:00:00,2.0055,2.0072,2.00435,2.0051,36935517740.0
2007-04-18 16:00:00,2.0051,2.0074,2.0049,2.0053,42703835427.0
2007-04-18 17:00:00,2.0053,2.0056,2.00315,2.00375,36775103214.0
2007-04-18 18:00:00,2.00375,2.00585,2.00375,2.0051,18947860004.0
2007-04-18 19:00:00,2.00515,2.006,2.0042,2.00465,9775559997.0
2007-04-18 20:00:00,2.00465,2.00585,2.0043,2.00565,6157370773.0
2007-04-18 21:00:00,2.00565,2.007,2.0052,2.0068,15694460153.0
2007-04-18 22:00:00,2.0068,2.0089,2.0061,2.0085,8001500010.0
2007-04-18 23:00:00,2.0086,2.0088,2.00754,2.00836,2793299997.0
2007-04-19 00:00:00,2.0087,2.0087,2.0075,2.0085,2512679995.0
2007-04-19 01:00:00,2.0085,2.0095,2.0084,2.0087,3763219993.0
2007-04-19 02:00:00,2.0087,2.0087,2.00475,2.0061,12347199989.0
2007-04-19 03:00:00,2.006,2.0067,2.0053,2.00625,5409799994.0
2007-04-19 04:00:00,2.0063,2.0064,2.0032,2.0039,6459999993.0
2007-04-19 05:00:00,2.0039,2.006,2.00335,2.0043,8904900010.0
2007-04-19 06:00:00,2.0042,2.0048,2.003,2.0033,8172900011.0
2007-04-19 07:00:00,2.0033,2.0046,2.0026,2.0041,8233100023.0
2007-04-19 08:00:00,2.0041,2.0043,1.9984,2.00055,25288509985.0
2007-04-19 09:00:00,2.00055,2.0048,2.0003,2.0038,25503999984.0
2007-04-19 10:00:00,2.0039,2.0041,2.00225,2.0033,23469400005.0
2007-04-19 11:00:00,2.0033,2.0043,2.00225,2.0037,28023802505.0
2007-04-19 12:00:00,2.0038,2.0039,1.99985,2.0001,24481100022.0
2007-04-19 13:00:00,2.0001,2.0022,1.9989,2.0003,21729899992.0
2007-04-19 14:00:00,2.0003,2.004,2.0001,2.0009,43819644975.0
2007-04-19 15:00:00,2.0009,2.0014,1.9995,2.0009,52433549997.0
2007-04-19 16:00:00,2.0009,2.0033,1.9999,2.00265,49059799993.0
2007-04-19 17:00:00,2.0026,2.0034,2.0016,2.0023,30597449989.0
2007-04-19 18:00:00,2.0023,2.0032,2.0015,2.0024,16701774141.0
2007-04-19 19:00:00,2.0024,2.0029,2.0005,2.0009,14364500010.0
2007-04-19 20:00:00,2.001,2.0023,2.00081,2.0017,13672999997.0
2007-04-19 21:00:00,2.0017,2.0025,2.0016,2.0016,10580399995.0
2007-04-19 22:00:00,2.0016,2.0034,2.0013,2.0032,6929199982.0
2007-04-19 23:00:00,2.0032,2.0033,2.00184,2.0025,2326499998.0
2007-04-20 00:00:00,2.0026,2.0038,2.0023,2.0032,3510700003.0
2007-04-20 01:00:00,2.00325,2.0036,2.0027,2.0034,2256599999.0
2007-04-20 02:00:00,2.0034,2.00375,2.00275,2.0033,4041849998.0
2007-04-20 03:00:00,2.00325,2.0034,2.00264,2.0027,3400000003.0
2007-04-20 04:00:00,2.0027,2.0028,2.00145,2.0023,3292199994.0
2007-04-20 05:00:00,2.0023,2.0037,2.0022,2.0035,3416799998.0
2007-04-20 06:00:00,2.0035,2.0036,2.00225,2.0027,4107500006.0
2007-04-20 07:00:00,2.0027,2.0032,2.0017,2.0023,4803400001.0
2007-04-20 08:00:00,2.00235,2.00685,2.0023,2.00495,17633950001.0
2007-04-20 09:00:00,2.00505,2.0056,2.0032,2.004,13867369990.0
2007-04-20 10:00:00,2.004,2.0046,1.9988,2.0009,26772962506.0
2007-04-20 11:00:00,2.0009,2.0046,2.0007,2.0037,20005220349.0
2007-04-20 12:00:00,2.0037,2.0048,2.00285,2.0033,13991299990.0
2007-04-20 13:00:00,2.0034,2.0044,2.00255,2.00285,14921269999.0
2007-04-20 14:00:00,2.0029,2.004,2.0017,2.0024,24252800023.0
2007-04-20 15:00:00,2.0024,2.0029,2.00115,2.0023,36894149996.0
2007-04-20 16:00:00,2.00225,2.0034,2.0014,2.00335,25738700004.0
2007-04-20 17:00:00,2.0034,2.00525,2.00315,2.0045,13946450001.0
2007-04-20 18:00:00,2.0045,2.00485,2.0032,2.0032,8432549996.0
2007-04-20 19:00:00,2.0032,2.0039,2.00235,2.0031,13629667867.0
2007-04-20 20:00:00,2.0032,2.0037,2.00289,2.0034,10459600003.0
2007-04-20 21:00:00,2.0034,2.00425,2.00268,2.00335,10012067869.0
2007-04-20 22:00:00,2.0034,2.0036,2.00181,2.0019,4817799996.0
2007-04-23 00:00:00,2.0055,2.0058,2.0045,2.0047,2296800000.0
2007-04-23 01:00:00,2.0044,2.0045,2.0033,2.0035,2018400000.0
2007-04-23 02:00:00,2.0034,2.0035,2.00244,2.0031,3822100001.0
2007-04-23 03:00:00,2.00302,2.0034,2.00266,2.00305,2303500001.0
2007-04-23 04:00:00,2.0031,2.0033,2.00266,2.0029,2483000002.0
2007-04-23 05:00:00,2.00284,2.0039,2.00249,2.00265,5414000004.0
2007-04-23 06:00:00,2.00265,2.0038,2.00265,2.0037,3691740003.0
2007-04-23 07:00:00,2.0037,2.0039,2.00205,2.0022,8345989986.0
2007-04-23 08:00:00,2.0022,2.0024,1.99695,1.9992,16345470002.0
2007-04-23 09:00:00,1.9991,2.0019,1.9979,2.0004,20834980007.0
2007-04-23 10:00:00,2.0004,2.0007,1.99855,1.999,32467499985.0
2007-04-23 11:00:00,1.999,1.9999,1.9982,1.9997,21350575012.0
2007-04-23 12:00:00,1.9997,2.00135,1.9996,2.0004,27199700005.0
2007-04-23 13:00:00,2.0005,2.0012,1.99915,1.99985,21390180004.0
2007-04-23 14:00:00,1.9999,2.0008,1.999,1.9996,22218499992.0
2007-04-23 15:00:00,1.9996,2.0007,1.9977,1.9997,36410599978.0
2007-04-23 16:00:00,1.9998,2.0005,1.99895,2.0002,28556599995.0
2007-04-23 17:00:00,2.0002,2.0027,2.0002,2.0016,38532437999.0
2007-04-23 18:00:00,2.00155,2.0024,2.0014,2.0016,25052652001.0
2007-04-23 19:00:00,2.0016,2.0018,2.00115,2.0016,16456400008.0
2007-04-23 20:00:00,2.0016,2.00215,2.00045,2.0011,13896699994.0
2007-04-23 21:00:00,2.0011,2.0012,2.0001,2.0005,6846449991.0
2007-04-23 22:00:00,2.0005,2.0009,1.9995,2.0008,3438499999.0
2007-04-23 23:00:00,2.0007,2.001,1.99917,2.0003,6955599992.0
2007-04-24 00:00:00,2.0003,2.0007,1.99904,2.00045,3209400001.0
2007-04-24 01:00:00,2.0005,2.0013,1.99981,2.00095,4484699989.0
2007-04-24 02:00:00,2.001,2.0012,1.99968,2.0001,4998749989.0
2007-04-24 03:00:00,2.0001,2.0003,1.9985,1.9987,7275399998.0
2007-04-24 04:00:00,1.9987,1.9987,1.9954,1.997,14259399998.0
2007-04-24 05:00:00,1.997,1.998,1.99615,1.9973,5957399989.0
2007-04-24 06:00:00,1.9973,1.9984,1.99709,1.99755,3870200006.0
2007-04-24 07:00:00,1.9975,1.9983,1.99685,1.9981,6346169998.0
2007-04-24 08:00:00,1.9981,1.9981,1.9955,1.99755,18651449988.0
2007-04-24 09:00:00,1.9975,1.9982,1.9958,1.9971,26304370021.0
2007-04-24 10:00:00,1.9971,1.9975,1.996,1.9974,22666824978.0
2007-04-24 11:00:00,1.9974,1.99895,1.99715,1.99895,24411419973.0
2007-04-24 12:00:00,1.999,2.0022,1.99865,2.00065,33340254956.0
2007-04-24 13:00:00,2.0006,2.0014,1.99875,1.9994,21024482520.0
2007-04-24 14:00:00,1.9994,2.0005,1.9991,1.99915,21327420006.0
2007-04-24 15:00:00,1.9992,2.0008,1.99895,2.0,33256829793.0
2007-04-24 16:00:00,2.0,2.00455,1.9999,2.0027,43586160027.0
2007-04-24 17:00:00,2.0027,2.0029,2.00185,2.0027,24955406724.0
2007-04-24 18:00:00,2.0027,2.00275,2.0006,2.001,19375199985.0
2007-04-24 19:00:00,2.001,2.0011,2.00026,2.0005,9574199983.0
2007-04-24 20:00:00,2.0005,2.0007,1.99895,1.9999,13035599997.0
2007-04-24 21:00:00,1.9999,2.0016,1.99965,2.0015,10205900004.0
2007-04-24 22:00:00,2.0015,2.003,2.0011,2.0016,10402199973.0
2007-04-24 23:00:00,2.0016,2.0026,2.00066,2.0018,4985800014.0
2007-04-25 00:00:00,2.0018,2.0021,2.00029,2.0017,2601999995.0
2007-04-25 01:00:00,2.0017,2.0031,2.00143,2.0025,3173299997.0
2007-04-25 02:00:00,2.00245,2.0025,2.00117,2.0016,4172000000.0
2007-04-25 03:00:00,2.0016,2.0028,2.0016,2.0023,5409399996.0
2007-04-25 04:00:00,2.00195,2.0032,2.00169,2.0028,3805199998.0
2007-04-25 05:00:00,2.00241,2.0035,2.00212,2.0033,3383899997.0
2007-04-25 06:00:00,2.0033,2.0034,2.00175,2.0023,4836800002.0
2007-04-25 07:00:00,2.0023,2.0034,2.00186,2.0033,5057299978.0
2007-04-25 08:00:00,2.0034,2.00615,2.0031,2.00445,21913499972.0
2007-04-25 09:00:00,2.00445,2.0047,2.00245,2.0034,24747020011.0
2007-04-25 10:00:00,2.00335,2.0055,2.00295,2.0046,29646512521.0
2007-04-25 11:00:00,2.0046,2.0056,2.0042,2.0044,22820587477.0
2007-04-25 12:00:00,2.0044,2.0058,2.0041,2.0045,28638499987.0
2007-04-25 13:00:00,2.0045,2.0052,2.00405,2.0046,21600599972.0
2007-04-25 14:00:00,2.0046,2.0047,2.0005,2.0024,38260901898.0
2007-04-25 15:00:00,2.00245,2.0032,2.00205,2.0023,40341218148.0
2007-04-25 16:00:00,2.0023,2.0061,2.0022,2.0057,54379500008.0
2007-04-25 17:00:00,2.0057,2.0058,2.0036,2.004,32683012525.0
2007-04-25 18:00:00,2.004,2.0046,2.0025,2.0027,17785900008.0
2007-04-25 19:00:00,2.0027,2.0035,2.0024,2.003,15399600020.0
2007-04-25 20:00:00,2.003,2.0031,2.0018,2.0021,19963450021.0
2007-04-25 21:00:00,2.0021,2.0023,2.00105,2.0011,10234699996.0
2007-04-25 22:00:00,2.0011,2.0016,2.001,2.0013,4721639994.0
2007-04-25 23:00:00,2.0013,2.0026,2.00069,2.0018,5150799998.0
2007-04-26 00:00:00,2.0019,2.0023,2.00141,2.0018,4503099996.0
2007-04-26 01:00:00,2.0017,2.0018,2.00103,2.0017,3846149989.0
2007-04-26 02:00:00,2.0017,2.0023,2.00122,2.0023,4356399990.0
2007-04-26 03:00:00,2.0023,2.0028,2.00172,2.0027,2892489999.0
2007-04-26 04:00:00,2.0027,2.0036,2.00251,2.0031,6349969951.0
2007-04-26 05:00:00,2.0031,2.0033,2.00251,2.0031,3146299985.0
2007-04-26 06:00:00,2.0032,2.0042,2.0032,2.0039,4524899980.0
2007-04-26 07:00:00,2.0039,2.0057,2.00345,2.0055,7569919986.0
2007-04-26 08:00:00,2.0051,2.00585,2.00475,2.00545,13566099990.0
2007-04-26 09:00:00,2.00545,2.00595,2.00265,2.0036,23845800005.0
2007-04-26 10:00:00,2.0036,2.0042,2.0029,2.0033,21705298406.0
2007-04-26 11:00:00,2.0032,2.0033,1.9969,1.9974,43127157463.0
2007-04-26 12:00:00,1.99735,1.9992,1.99585,1.9978,37147699975.0
2007-04-26 13:00:00,1.9978,1.9984,1.9916,1.9933,36100350003.0
2007-04-26 14:00:00,1.9933,1.9946,1.9918,1.994,40441288685.0
2007-04-26 15:00:00,1.9941,1.9942,1.9901,1.9918,47145670041.0
2007-04-26 16:00:00,1.9918,1.9923,1.9891,1.9918,50395449980.0
2007-04-26 17:00:00,1.992,1.9927,1.9897,1.9901,38693300012.0
2007-04-26 18:00:00,1.9901,1.9907,1.99,1.9905,16096940000.0
2007-04-26 19:00:00,1.9905,1.9921,1.9904,1.9909,14735000006.0
2007-04-26 20:00:00,1.9909,1.9924,1.9909,1.9913,21041336577.0
2007-04-26 21:00:00,1.9913,1.9914,1.9905,1.9911,9811639985.0
2007-04-26 22:00:00,1.9911,1.992,1.9905,1.9911,3419199994.0
2007-04-26 23:00:00,1.9911,1.99111,1.99001,1.9908,3465799996.0
2007-04-27 00:00:00,1.9908,1.9909,1.99005,1.9903,5154799997.0
2007-04-27 01:00:00,1.9903,1.9911,1.98968,1.9904,2435899998.0
2007-04-27 02:00:00,1.9904,1.9907,1.9892,1.9902,6433800001.0
2007-04-27 03:00:00,1.9902,1.9912,1.9896,1.9908,5600499996.0
2007-04-27 04:00:00,1.9908,1.9916,1.9905,1.99106,5429899990.0
2007-04-27 05:00:00,1.9913,1.9923,1.99069,1.9921,4175299989.0
2007-04-27 06:00:00,1.9921,1.9922,1.9909,1.9918,3750599988.0
2007-04-27 07:00:00,1.9918,1.9919,1.9899,1.9901,4712899981.0
2007-04-27 08:00:00,1.9901,1.9901,1.9864,1.98675,18805300002.0
2007-04-27 09:00:00,1.9868,1.9905,1.9867,1.9903,24890290587.0
2007-04-27 10:00:00,1.9903,1.9948,1.99,1.99415,35504350011.0
2007-04-27 11:00:00,1.99415,1.9945,1.9935,1.9937,18000062470.0
2007-04-27 12:00:00,1.9937,1.9986,1.9937,1.99855,36312610027.0
2007-04-27 13:00:00,1.9985,2.0,1.9982,1.9993,28991299972.0
2007-04-27 14:00:00,1.9993,2.0043,1.9993,2.0014,54864785048.0
2007-04-27 15:00:00,2.0016,2.0039,2.0012,2.0036,45309974999.0
2007-04-27 16:00:00,2.0037,2.0038,2.00165,2.0019,45072669971.0
2007-04-27 17:00:00,2.00185,2.0023,1.9962,1.9984,60568366377.0
2007-04-27 18:00:00,1.9984,1.9995,1.9954,1.99565,29033979995.0
2007-04-27 19:00:00,1.9956,1.9968,1.9954,1.996,24721741345.0
2007-04-27 20:00:00,1.996,1.9971,1.9955,1.99685,20131400025.0
2007-04-27 21:00:00,1.9968,1.9985,1.9967,1.99845,12476204924.0
2007-04-27 22:00:00,1.9985,1.9987,1.997,1.9976,3864900010.0
2007-04-30 00:00:00,1.9965,1.9971,1.9955,1.9955,48000000.0
2007-04-30 01:00:00,1.9953,1.9955,1.9923,1.9934,56000000.0
2007-04-30 02:00:00,1.9936,1.9945,1.9934,1.9936,3532799992.0
2007-04-30 03:00:00,1.9936,1.9947,1.99319,1.99435,3804100003.0
2007-04-30 04:00:00,1.9943,1.9968,1.9943,1.9967,2739700003.0
2007-04-30 05:00:00,1.9967,1.9967,1.9958,1.9961,3544373198.0
2007-04-30 06:00:00,1.9961,1.9961,1.99449,1.9948,3395900002.0
2007-04-30 07:00:00,1.9947,1.9955,1.99425,1.99476,4404829988.0
2007-04-30 08:00:00,1.995,1.9967,1.9923,1.9946,20002999993.0
2007-04-30 09:00:00,1.9947,1.9957,1.992,1.99305,19611899972.0
2007-04-30 10:00:00,1.99305,1.9935,1.9892,1.9897,26600100008.0
2007-04-30 11:00:00,1.9897,1.9935,1.989,1.9934,22972250000.0
2007-04-30 12:00:00,1.9933,1.9948,1.99275,1.9945,29769450003.0
2007-04-30 13:00:00,1.9945,1.9948,1.9928,1.9932,18170999925.0
2007-04-30 14:00:00,1.9932,1.9966,1.9925,1.9948,35913300039.0
2007-04-30 15:00:00,1.9948,1.99685,1.99455,1.996,34020079999.0
2007-04-30 16:00:00,1.996,1.9999,1.9952,1.9996,70254325034.0
2007-04-30 17:00:00,1.9997,2.0031,1.9992,1.9998,79283343303.0
2007-04-30 18:00:00,1.9998,2.0015,1.9992,2.00105,29794692799.0
2007-04-30 19:00:00,2.00105,2.00145,1.9996,2.0,24801714782.0
2007-04-30 20:00:00,2.0,2.0008,1.99895,1.99905,20874699996.0
2007-04-30 21:00:00,1.99905,2.0003,1.99905,1.9995,22426740005.0
2007-04-30 22:00:00,1.9996,1.9999,1.999,1.9993,8841499981.0
2007-04-30 23:00:00,1.9993,1.9999,1.9981,1.9997,5309009000.0
2007-05-01 00:00:00,1.9996,2.0009,1.99891,1.9996,8323099996.0
2007-05-01 01:00:00,1.9996,2.0005,1.99929,1.9998,3163399999.0
2007-05-01 02:00:00,1.9998,2.0003,1.99919,1.9997,4658600011.0
2007-05-01 03:00:00,1.9997,2.0006,1.99881,2.0006,5698849000.0
2007-05-01 04:00:00,2.0006,2.00087,1.99964,2.0005,4136989995.0
2007-05-01 05:00:00,2.0005,2.0005,1.99952,2.0002,3786099981.0
2007-05-01 06:00:00,2.0002,2.0003,1.99897,1.9999,6943600002.0
2007-05-01 07:00:00,1.99985,2.0006,1.99945,2.0006,8437999974.0
2007-05-01 08:00:00,2.0006,2.003,1.999,2.0026,14469740989.0
2007-05-01 09:00:00,2.0025,2.0036,1.9991,2.0017,31471009369.0
2007-05-01 10:00:00,2.0017,2.0029,2.0005,2.0019,28498112488.0
2007-05-01 11:00:00,2.00185,2.0027,2.00015,2.0013,23810004428.0
2007-05-01 12:00:00,2.0013,2.005,2.0013,2.004,29274373302.0
2007-05-01 13:00:00,2.004,2.0054,2.0037,2.0048,25429398921.0
2007-05-01 14:00:00,2.0048,2.0066,2.0044,2.0053,39998575008.0
2007-05-01 15:00:00,2.0054,2.00745,2.0052,2.0055,65330825026.0
2007-05-01 16:00:00,2.0055,2.0057,1.998,1.9991,78131999270.0
2007-05-01 17:00:00,1.999,2.0006,1.998,1.9991,63046319912.0
2007-05-01 18:00:00,1.9991,1.9996,1.99805,1.9985,38460130003.0
2007-05-01 19:00:00,1.9986,1.9992,1.99817,1.9989,21091470016.0
2007-05-01 20:00:00,1.9989,2.0007,1.99875,1.99955,24188399990.0
2007-05-01 21:00:00,1.9996,1.9998,1.9986,1.999,13690700002.0
2007-05-01 22:00:00,1.999,1.9991,1.998,1.9985,3502618949.0
2007-05-01 23:00:00,1.9984,1.99975,1.998,1.9985,3962099998.0
2007-05-02 00:00:00,1.9985,1.99855,1.9975,1.9978,3606100004.0
2007-05-02 01:00:00,1.9978,1.9993,1.99745,1.9985,7126199996.0
2007-05-02 02:00:00,1.9985,1.9986,1.9962,1.9978,8747900006.0
2007-05-02 03:00:00,1.9978,1.9991,1.99685,1.9976,9147300010.0
2007-05-02 04:00:00,1.9976,1.9976,1.99505,1.9962,11288749988.0
2007-05-02 05:00:00,1.9962,1.9962,1.9938,1.9943,11528300004.0
2007-05-02 06:00:00,1.99412,1.9954,1.99396,1.994,7763799996.0
2007-05-02 07:00:00,1.9941,1.9967,1.9936,1.9958,15996699948.0
2007-05-02 08:00:00,1.9957,1.997,1.99365,1.9937,24102130837.0
2007-05-02 09:00:00,1.9938,1.9942,1.9911,1.9925,40664929993.0
2007-05-02 10:00:00,1.99235,1.9963,1.99205,1.9937,40712314988.0
2007-05-02 11:00:00,1.9937,1.9951,1.9921,1.9922,40628046876.0
2007-05-02 12:00:00,1.9921,1.9934,1.9897,1.9898,58261249929.0
2007-05-02 13:00:00,1.9897,1.9916,1.9888,1.99145,69694259986.0
2007-05-02 14:00:00,1.9914,1.9929,1.9907,1.9914,68717080049.0
2007-05-02 15:00:00,1.9913,1.9917,1.9893,1.9899,83674700054.0
2007-05-02 16:00:00,1.9898,1.9919,1.9869,1.99005,84642699927.0
2007-05-02 17:00:00,1.99005,1.9916,1.98945,1.9908,64209547573.0
2007-05-02 18:00:00,1.9908,1.99265,1.9905,1.9909,36872960419.0
2007-05-02 19:00:00,1.99085,1.9914,1.9903,1.9907,25447799956.0
2007-05-02 20:00:00,1.9907,1.9909,1.98915,1.9894,25003540024.0
2007-05-02 21:00:00,1.9894,1.9896,1.98875,1.9892,21897499914.0
2007-05-02 22:00:00,1.9892,1.9899,1.989,1.9898,11643100003.0
2007-05-02 23:00:00,1.9897,1.9898,1.98811,1.9883,9137289990.0
2007-05-03 00:00:00,1.9886,1.9889,1.98763,1.9885,9301699975.0
2007-05-03 01:00:00,1.9884,1.9901,1.98799,1.99,9218200000.0
2007-05-03 02:00:00,1.99,1.9903,1.9895,1.9901,7785100019.0
2007-05-03 03:00:00,1.98991,1.9903,1.98958,1.99,4293200004.0
2007-05-03 04:00:00,1.99,1.9902,1.98946,1.99,5184900025.0
2007-05-03 05:00:00,1.9896,1.9905,1.98954,1.9903,7709828759.0
2007-05-03 06:00:00,1.9903,1.9906,1.9899,1.9903,15717400030.0
2007-05-03 07:00:00,1.9903,1.9908,1.989,1.9908,11375300013.0
2007-05-03 08:00:00,1.9909,1.9926,1.99065,1.9912,39553830007.0
2007-05-03 09:00:00,1.9912,1.9929,1.9909,1.9924,49606300019.0
2007-05-03 10:00:00,1.9925,1.9934,1.9914,1.9928,65073699965.0
2007-05-03 11:00:00,1.993,1.9938,1.992,1.9928,66927300080.0
2007-05-03 12:00:00,1.993,1.9936,1.99195,1.99195,48955200007.0
2007-05-03 13:00:00,1.99195,1.9933,1.99195,1.9933,29401319963.0
2007-05-03 14:00:00,1.9933,1.9946,1.99015,1.99045,63993637462.0
2007-05-03 15:00:00,1.9904,1.991,1.98825,1.989,55264529958.0
2007-05-03 16:00:00,1.9889,1.9889,1.98545,1.9878,65140152969.0
2007-05-03 17:00:00,1.98775,1.9886,1.9869,1.9877,40178100010.0
2007-05-03 18:00:00,1.9878,1.9886,1.9875,1.988,26613499939.0
2007-05-03 19:00:00,1.9881,1.9894,1.98745,1.9876,26210867727.0
2007-05-03 20:00:00,1.9876,1.98785,1.98625,1.9878,25392499965.0
2007-05-03 21:00:00,1.9878,1.9885,1.9874,1.988,21575875999.0
2007-05-03 22:00:00,1.988,1.9885,1.9865,1.9865,11252669994.0
2007-05-03 23:00:00,1.9865,1.9881,1.9864,1.987,13675800033.0
2007-05-04 00:00:00,1.9871,1.9881,1.98641,1.9877,12011200008.0
2007-05-04 01:00:00,1.9877,1.9881,1.98693,1.9874,13510399904.0
2007-05-04 02:00:00,1.9874,1.9878,1.9869,1.987,14590200032.0
2007-05-04 03:00:00,1.987,1.9871,1.9849,1.9864,24015700021.0
2007-05-04 04:00:00,1.9863,1.9873,1.98495,1.9867,28335599978.0
2007-05-04 05:00:00,1.9867,1.9877,1.9862,1.9867,19180300013.0
2007-05-04 06:00:00,1.9866,1.9876,1.9866,1.9868,12005299982.0
2007-05-04 07:00:00,1.9869,1.9877,1.9865,1.98735,23268900045.0
2007-05-04 08:00:00,1.98735,1.9879,1.9856,1.9875,38322950000.0
2007-05-04 09:00:00,1.9875,1.9888,1.98425,1.98495,49099849956.0
2007-05-04 10:00:00,1.9849,1.98715,1.98445,1.9861,52825099978.0
2007-05-04 11:00:00,1.9861,1.9872,1.98555,1.9863,36226800007.0
2007-05-04 12:00:00,1.9863,1.9869,1.98585,1.9868,35095300040.0
2007-05-04 13:00:00,1.987,1.9872,1.9863,1.9868,37812919955.0
2007-05-04 14:00:00,1.9868,1.9919,1.9858,1.99125,75952322454.0
2007-05-04 15:00:00,1.99125,1.993,1.9906,1.99165,58537399945.0
2007-05-04 16:00:00,1.99165,1.9925,1.99105,1.9918,61597171750.0
2007-05-04 17:00:00,1.9919,1.993,1.99115,1.99285,35979339545.0
2007-05-04 18:00:00,1.9929,1.99415,1.9922,1.9924,18785819978.0
2007-05-04 19:00:00,1.9924,1.9943,1.9922,1.9938,16653200002.0
2007-05-04 20:00:00,1.9938,1.99395,1.9927,1.9928,13801999979.0
2007-05-04 21:00:00,1.9928,1.9934,1.9922,1.9932,5820099995.0
2007-05-04 22:00:00,1.9932,1.9939,1.9917,1.9918,6408699972.0
2007-05-07 00:00:00,1.994,1.994,1.993,1.9935,4586399974.0
2007-05-07 01:00:00,1.9936,1.9939,1.9933,1.9937,1940399989.0
2007-05-07 02:00:00,1.9936,1.9947,1.993,1.99425,9659100013.0
2007-05-07 03:00:00,1.9943,1.9966,1.99401,1.99545,12487089971.0
2007-05-07 04:00:00,1.9958,1.9961,1.99522,1.99555,6376499979.0
2007-05-07 05:00:00,1.9956,1.9966,1.99484,1.996,10588900008.0
2007-05-07 06:00:00,1.9959,1.9968,1.9951,1.9957,13159499957.0
2007-05-07 07:00:00,1.9957,1.9971,1.9952,1.9968,13308549966.0
2007-05-07 08:00:00,1.9968,1.99745,1.995,1.9963,14936440036.0
2007-05-07 09:00:00,1.9963,1.9972,1.9956,1.9964,13402100003.0
2007-05-07 10:00:00,1.9964,1.9969,1.9961,1.9964,12628799999.0
2007-05-07 11:00:00,1.9965,1.997,1.996,1.99695,13634499975.0
2007-05-07 12:00:00,1.997,1.9974,1.99565,1.9959,16108400003.0
2007-05-07 13:00:00,1.9959,1.9961,1.99535,1.99565,19509199986.0
2007-05-07 14:00:00,1.9956,1.9966,1.99515,1.99525,26686330007.0
2007-05-07 15:00:00,1.99525,1.9961,1.9951,1.9957,35625649949.0
2007-05-07 16:00:00,1.9956,1.9961,1.9953,1.9959,42194099917.0
2007-05-07 17:00:00,1.9959,1.9959,1.994,1.9943,36946209963.0
2007-05-07 18:00:00,1.9943,1.9948,1.99375,1.9945,27030800029.0
2007-05-07 19:00:00,1.9945,1.9948,1.9933,1.9935,32499700015.0
2007-05-07 20:00:00,1.9935,1.9943,1.993,1.993,28844500029.0
2007-05-07 21:00:00,1.993,1.9938,1.99255,1.993,16596500032.0
2007-05-07 22:00:00,1.993,1.9937,1.9926,1.9927,10055968198.0
2007-05-07 23:00:00,1.9928,1.9932,1.99218,1.9927,8532399989.0
2007-05-08 00:00:00,1.9927,1.9934,1.99232,1.9931,6090900011.0
2007-05-08 01:00:00,1.9931,1.9933,1.9926,1.99285,4718299996.0
2007-05-08 02:00:00,1.99285,1.9931,1.9923,1.9926,7037700005.0
2007-05-08 03:00:00,1.9926,1.9946,1.99212,1.99445,13237782052.0
2007-05-08 04:00:00,1.9945,1.9962,1.99398,1.9957,15957900005.0
2007-05-08 05:00:00,1.9957,1.9963,1.99512,1.9953,9419700024.0
2007-05-08 06:00:00,1.9953,1.9961,1.99528,1.9959,8494199989.0
2007-05-08 07:00:00,1.9959,1.9962,1.99525,1.99535,17305100111.0
2007-05-08 08:00:00,1.99535,1.99605,1.99375,1.9943,20726260051.0
2007-05-08 09:00:00,1.9943,1.9949,1.99235,1.9934,33139639991.0
2007-05-08 10:00:00,1.9933,1.9934,1.9915,1.9929,65936634965.0
2007-05-08 11:00:00,1.9929,1.9941,1.9925,1.9935,45218100057.0
2007-05-08 12:00:00,1.9935,1.9941,1.9917,1.9922,72477379967.0
2007-05-08 13:00:00,1.9922,1.9937,1.99215,1.99255,62825749971.0
2007-05-08 14:00:00,1.9926,1.9936,1.9922,1.9926,70526349909.0
2007-05-08 15:00:00,1.9926,1.9934,1.9924,1.9934,64363927992.0
2007-05-08 16:00:00,1.9933,1.99425,1.9891,1.9902,107425200391.0
2007-05-08 17:00:00,1.9902,1.9909,1.9898,1.99,67831499942.0
2007-05-08 18:00:00,1.99,1.9903,1.98905,1.9897,53038599933.0
2007-05-08 19:00:00,1.9897,1.9901,1.9879,1.9885,60879499859.0
2007-05-08 20:00:00,1.98845,1.9894,1.9884,1.9889,60974337521.0
2007-05-08 21:00:00,1.9888,1.9897,1.9887,1.9892,51902399842.0
2007-05-08 22:00:00,1.9892,1.9896,1.98895,1.9891,17022100058.0
2007-05-08 23:00:00,1.9891,1.9897,1.9886,1.9888,15277900013.0
2007-05-09 00:00:00,1.9889,1.9894,1.98864,1.9892,6478275999.0
2007-05-09 01:00:00,1.9892,1.9898,1.98858,1.9892,7178500002.0
2007-05-09 02:00:00,1.9892,1.9898,1.9885,1.9896,18720399978.0
2007-05-09 03:00:00,1.9896,1.9901,1.98896,1.98955,13988700019.0
2007-05-09 04:00:00,1.98929,1.9908,1.98894,1.9905,12655330005.0
2007-05-09 05:00:00,1.9905,1.9907,1.98965,1.9902,12061800076.0
2007-05-09 06:00:00,1.9902,1.9904,1.9897,1.99,12659799998.0
2007-05-09 07:00:00,1.99,1.9908,1.9898,1.9905,13477299987.0
2007-05-09 08:00:00,1.9905,1.992,1.989,1.9893,35346299973.0
2007-05-09 09:00:00,1.9893,1.9902,1.9883,1.9894,57322199972.0
2007-05-09 10:00:00,1.9894,1.9903,1.9883,1.9898,60378540076.0
2007-05-09 11:00:00,1.9898,1.9932,1.9895,1.9932,79599740004.0
2007-05-09 12:00:00,1.9931,1.9934,1.9911,1.9913,59721690037.0
2007-05-09 13:00:00,1.9913,1.9922,1.9911,1.99165,50181499969.0
2007-05-09 14:00:00,1.9917,1.9953,1.9907,1.9948,59373299900.0
2007-05-09 15:00:00,1.9948,1.9999,1.9942,1.9979,93795490080.0
2007-05-09 16:00:00,1.9978,1.9986,1.9965,1.99675,63805715911.0
2007-05-09 17:00:00,1.9966,1.9972,1.9953,1.9961,47277900076.0
2007-05-09 18:00:00,1.9961,1.9972,1.9956,1.99685,48253000017.0
2007-05-09 19:00:00,1.99685,1.9973,1.9963,1.99665,38167900042.0
2007-05-09 20:00:00,1.9967,1.9973,1.99275,1.9936,60840007102.0
2007-05-09 21:00:00,1.9936,1.9943,1.993,1.99345,28189200016.0
2007-05-09 22:00:00,1.9935,1.9945,1.9934,1.9935,13633299982.0
2007-05-09 23:00:00,1.9936,1.9946,1.9931,1.9933,7373799998.0
2007-05-10 00:00:00,1.9933,1.9935,1.9927,1.993,14701500032.0
2007-05-10 01:00:00,1.993,1.9934,1.99275,1.9929,17521199963.0
2007-05-10 02:00:00,1.9929,1.9934,1.9928,1.9934,15691700029.0
2007-05-10 03:00:00,1.99315,1.9943,1.99295,1.9942,25190599973.0
2007-05-10 04:00:00,1.9942,1.99505,1.9931,1.9933,21231299968.0
2007-05-10 05:00:00,1.9933,1.9936,1.99315,1.9933,8747799963.0
2007-05-10 06:00:00,1.9933,1.9944,1.9932,1.994,10968199992.0
2007-05-10 07:00:00,1.994,1.99505,1.9936,1.995,25720100004.0
2007-05-10 08:00:00,1.9952,1.9962,1.9948,1.9957,45498812512.0
2007-05-10 09:00:00,1.9957,1.9959,1.993,1.99425,64243500040.0
2007-05-10 10:00:00,1.9943,1.9944,1.98895,1.9907,72783519941.0
2007-05-10 11:00:00,1.9907,1.9912,1.9858,1.98715,65025799912.0
2007-05-10 12:00:00,1.98715,1.9892,1.9849,1.9877,68767979976.0
2007-05-10 13:00:00,1.9879,1.991,1.986,1.9893,80151960077.0
2007-05-10 14:00:00,1.9893,1.9894,1.9832,1.9834,103371399837.0
2007-05-10 15:00:00,1.9835,1.9858,1.9806,1.9822,98182599874.0
2007-05-10 16:00:00,1.9821,1.9829,1.9817,1.9828,93999069881.0
2007-05-10 17:00:00,1.9827,1.9841,1.9816,1.983,76732210037.0
2007-05-10 18:00:00,1.983,1.9835,1.978,1.9784,84636000122.0
2007-05-10 19:00:00,1.9785,1.9792,1.97705,1.9783,70975739944.0
2007-05-10 20:00:00,1.9783,1.9795,1.978,1.9784,38854613850.0
2007-05-10 21:00:00,1.9784,1.9797,1.9784,1.9795,35422699985.0
2007-05-10 22:00:00,1.9795,1.9798,1.9782,1.9798,32766989951.0
2007-05-10 23:00:00,1.9798,1.9805,1.9774,1.9777,23490200011.0
2007-05-11 00:00:00,1.9777,1.9796,1.97695,1.9792,28950199998.0
2007-05-11 01:00:00,1.9794,1.9803,1.97835,1.9788,15529900028.0
2007-05-11 02:00:00,1.9789,1.9797,1.9785,1.9793,33112400024.0
2007-05-11 03:00:00,1.9793,1.9809,1.97865,1.9806,30385200034.0
2007-05-11 04:00:00,1.9806,1.9813,1.98025,1.9809,29533800194.0
2007-05-11 05:00:00,1.9809,1.9812,1.98024,1.9809,17408199993.0
2007-05-11 06:00:00,1.9809,1.9811,1.97995,1.9805,17689699995.0
2007-05-11 07:00:00,1.9805,1.9805,1.97945,1.9796,20018000041.0
2007-05-11 08:00:00,1.9796,1.98005,1.977,1.9782,52538499914.0
2007-05-11 09:00:00,1.9781,1.9784,1.97615,1.9772,86130650015.0
2007-05-11 10:00:00,1.97725,1.9804,1.9772,1.97825,64181400084.0
2007-05-11 11:00:00,1.9783,1.9792,1.97725,1.9788,65526170043.0
2007-05-11 12:00:00,1.9788,1.9799,1.97835,1.979,61341100165.0
2007-05-11 13:00:00,1.9791,1.9792,1.978,1.979,51830850001.0
2007-05-11 14:00:00,1.979,1.9818,1.97745,1.9802,92356960030.0
2007-05-11 15:00:00,1.9804,1.9824,1.97975,1.9815,87820099974.0
2007-05-11 16:00:00,1.9815,1.9846,1.98095,1.9823,89769939973.0
2007-05-11 17:00:00,1.9822,1.984,1.9815,1.98215,77407632976.0
2007-05-11 18:00:00,1.9822,1.9825,1.981,1.98135,60396499995.0
2007-05-11 19:00:00,1.9813,1.9825,1.9812,1.9823,44152100012.0
2007-05-11 20:00:00,1.98225,1.9824,1.98079,1.9823,31234639939.0
2007-05-11 21:00:00,1.9822,1.9823,1.9814,1.982,18896100007.0
2007-05-11 22:00:00,1.982,1.9822,1.9806,1.9814,8638000000.0
2007-05-14 00:00:00,1.9817,1.9823,1.9815,1.9817,2900000000.0
2007-05-14 01:00:00,1.9818,1.9839,1.9817,1.9835,3600000000.0
2007-05-14 02:00:00,1.9834,1.9838,1.9822,1.98285,13443599993.0
2007-05-14 03:00:00,1.9829,1.9834,1.98255,1.9833,14173199967.0
2007-05-14 04:00:00,1.9833,1.9843,1.98325,1.9836,15989900007.0
2007-05-14 05:00:00,1.9837,1.9844,1.98327,1.9841,15570000016.0
2007-05-14 06:00:00,1.9841,1.9843,1.98292,1.984,10318800015.0
2007-05-14 07:00:00,1.98395,1.9844,1.98338,1.984,15850799972.0
2007-05-14 08:00:00,1.98395,1.9843,1.983,1.98375,33800900012.0
2007-05-14 09:00:00,1.9836,1.9837,1.9819,1.9836,59831700000.0
2007-05-14 10:00:00,1.98375,1.9839,1.9798,1.9806,80364590053.0
2007-05-14 11:00:00,1.9804,1.9824,1.9804,1.981,63804899952.0
2007-05-14 12:00:00,1.981,1.9824,1.98055,1.98175,60792800027.0
2007-05-14 13:00:00,1.98175,1.9821,1.9802,1.98045,55160150008.0
2007-05-14 14:00:00,1.9804,1.9808,1.97905,1.9799,76291360090.0
2007-05-14 15:00:00,1.9799,1.9808,1.97955,1.9803,62559299250.0
2007-05-14 16:00:00,1.98025,1.9805,1.97905,1.9805,67562802539.0
2007-05-14 17:00:00,1.9804,1.9818,1.9799,1.9802,67437416926.0
2007-05-14 18:00:00,1.98015,1.9804,1.97945,1.9797,26470679985.0
2007-05-14 19:00:00,1.9797,1.9806,1.97955,1.98,30271100010.0
2007-05-14 20:00:00,1.98,1.9803,1.978,1.9782,49667339988.0
2007-05-14 21:00:00,1.9781,1.9789,1.978,1.9786,21845399997.0
2007-05-14 22:00:00,1.9786,1.9797,1.9784,1.9793,20768499966.0
2007-05-14 23:00:00,1.9792,1.9795,1.9786,1.9788,9159699990.0
2007-05-15 00:00:00,1.9788,1.9789,1.97842,1.9788,7386300006.0
2007-05-15 01:00:00,1.9788,1.9797,1.9787,1.9795,11814700052.0
2007-05-15 02:00:00,1.9795,1.9798,1.97865,1.9788,18374999978.0
2007-05-15 03:00:00,1.9788,1.97965,1.97845,1.97955,17114000061.0
2007-05-15 04:00:00,1.97955,1.98,1.9795,1.9798,11199499983.0
2007-05-15 05:00:00,1.9798,1.9801,1.9794,1.9795,10373399977.0
2007-05-15 06:00:00,1.9795,1.9799,1.9793,1.9796,14110900068.0
2007-05-15 07:00:00,1.9796,1.9806,1.9789,1.979,24234899983.0
2007-05-15 08:00:00,1.979,1.9826,1.9788,1.9812,71009137577.0
2007-05-15 09:00:00,1.9814,1.9821,1.9789,1.9808,77613199800.0
2007-05-15 10:00:00,1.9808,1.9814,1.9763,1.9772,89810299962.0
2007-05-15 11:00:00,1.9771,1.9774,1.975,1.97595,67158899967.0
2007-05-15 12:00:00,1.97595,1.9762,1.9745,1.9757,65973699996.0
2007-05-15 13:00:00,1.9757,1.9765,1.9753,1.9755,48410461859.0
2007-05-15 14:00:00,1.9755,1.9792,1.9755,1.9777,78616799941.0
2007-05-15 15:00:00,1.9783,1.9787,1.97515,1.9782,85798019910.0
2007-05-15 16:00:00,1.9782,1.9848,1.9781,1.9838,80383220005.0
2007-05-15 17:00:00,1.9837,1.9872,1.9837,1.986,99899699617.0
2007-05-15 18:00:00,1.986,1.9867,1.98555,1.9858,56471500062.0
2007-05-15 19:00:00,1.9859,1.9867,1.98455,1.9853,47287099999.0
2007-05-15 20:00:00,1.9853,1.9858,1.9847,1.9853,43871199971.0
2007-05-15 21:00:00,1.9853,1.9854,1.9847,1.9851,23895900016.0
2007-05-15 22:00:00,1.9851,1.9859,1.9844,1.9857,25913299914.0
2007-05-15 23:00:00,1.9857,1.9866,1.9849,1.9857,11985500012.0
2007-05-16 00:00:00,1.98565,1.986,1.9852,1.9856,9070399995.0
2007-05-16 01:00:00,1.9856,1.9856,1.985,1.9852,6540899988.0
2007-05-16 02:00:00,1.9852,1.9856,1.98475,1.98545,17986950046.0
2007-05-16 03:00:00,1.98545,1.9855,1.9845,1.9846,18250999975.0
2007-05-16 04:00:00,1.9846,1.9851,1.98455,1.9848,11241500016.0
2007-05-16 05:00:00,1.9847,1.9851,1.9847,1.98505,15446600082.0
2007-05-16 06:00:00,1.98505,1.9854,1.98457,1.9852,7985400000.0
2007-05-16 07:00:00,1.98525,1.987,1.98505,1.98695,34413500048.0
2007-05-16 08:00:00,1.98695,1.9874,1.9852,1.9866,60153139948.0
2007-05-16 09:00:00,1.9866,1.9871,1.98515,1.9859,65469800062.0
2007-05-16 10:00:00,1.9859,1.9867,1.9847,1.9856,59681750065.0
2007-05-16 11:00:00,1.9856,1.9858,1.9825,1.9834,80300789808.0
2007-05-16 12:00:00,1.98335,1.9842,1.9825,1.9839,64726120588.0
2007-05-16 13:00:00,1.9838,1.9844,1.9812,1.98165,66702900016.0
2007-05-16 14:00:00,1.9817,1.983,1.9804,1.9824,97830739895.0
2007-05-16 15:00:00,1.98265,1.9837,1.98155,1.9824,81336799987.0
2007-05-16 16:00:00,1.98225,1.9832,1.98125,1.9828,77752500046.0
2007-05-16 17:00:00,1.9827,1.9828,1.9769,1.9772,84946262483.0
2007-05-16 18:00:00,1.9771,1.978,1.9764,1.9773,68576199964.0
2007-05-16 19:00:00,1.9773,1.9778,1.9756,1.9767,53390719868.0
2007-05-16 20:00:00,1.9767,1.9785,1.97645,1.9778,56663499948.0
2007-05-16 21:00:00,1.9777,1.979,1.9763,1.9767,51911900116.0
2007-05-16 22:00:00,1.9768,1.97695,1.9758,1.9767,25719899952.0
2007-05-16 23:00:00,1.9766,1.9773,1.97605,1.9771,12099900036.0
2007-05-17 00:00:00,1.9771,1.9772,1.97571,1.977,12511599997.0
2007-05-17 01:00:00,1.977,1.9777,1.97685,1.9776,16034700005.0
2007-05-17 02:00:00,1.9776,1.9778,1.9771,1.9776,25304500056.0
2007-05-17 03:00:00,1.9776,1.9778,1.97715,1.9776,19104300004.0
2007-05-17 04:00:00,1.9776,1.978,1.97734,1.978,11649799945.0
2007-05-17 05:00:00,1.97771,1.9781,1.97753,1.9781,14221699909.0
2007-05-17 06:00:00,1.97805,1.9783,1.97763,1.9782,9652100000.0
2007-05-17 07:00:00,1.9782,1.9783,1.9771,1.9777,24527399868.0
2007-05-17 08:00:00,1.9777,1.9779,1.9761,1.9774,49488551853.0
2007-05-17 09:00:00,1.9774,1.9778,1.9761,1.9773,56671130058.0
2007-05-17 10:00:00,1.9773,1.9774,1.97655,1.97725,45534164944.0
2007-05-17 11:00:00,1.9772,1.9792,1.9771,1.9774,55255300003.0
2007-05-17 12:00:00,1.97735,1.9782,1.97645,1.9767,47620600030.0
2007-05-17 13:00:00,1.97665,1.9774,1.974,1.97705,69461700011.0
2007-05-17 14:00:00,1.97705,1.9778,1.9736,1.9745,86642949850.0
2007-05-17 15:00:00,1.9744,1.9755,1.9733,1.9747,61852549838.0
2007-05-17 16:00:00,1.9744,1.9753,1.9733,1.97486,78940712429.0
2007-05-17 17:00:00,1.97449,1.9752,1.97375,1.9746,63066855003.0
2007-05-17 18:00:00,1.9746,1.976,1.97385,1.9748,56809799966.0
2007-05-17 19:00:00,1.9748,1.9749,1.97425,1.9745,27443699992.0
2007-05-17 20:00:00,1.9745,1.9752,1.97408,1.9743,31827299890.0
2007-05-17 21:00:00,1.97425,1.9746,1.97385,1.9742,21230071313.0
2007-05-17 22:00:00,1.9743,1.9748,1.97406,1.9745,14371599983.0
2007-05-17 23:00:00,1.9745,1.975,1.97424,1.9749,6298799991.0
2007-05-18 00:00:00,1.9749,1.9751,1.97407,1.9746,9125200062.0
2007-05-18 01:00:00,1.9746,1.9746,1.9739,1.9745,6295899985.0
2007-05-18 02:00:00,1.9745,1.9748,1.9741,1.9741,9053499962.0
2007-05-18 03:00:00,1.9741,1.9743,1.97365,1.97384,6146400001.0
2007-05-18 04:00:00,1.9741,1.9745,1.97367,1.9739,10849299985.0
2007-05-18 05:00:00,1.974,1.9747,1.97356,1.9745,15561300012.0
2007-05-18 06:00:00,1.9745,1.9746,1.97349,1.9737,16598599996.0
2007-05-18 07:00:00,1.9738,1.974,1.97336,1.9737,15519550026.0
2007-05-18 08:00:00,1.9738,1.9757,1.97365,1.9757,30436559950.0
2007-05-18 09:00:00,1.9757,1.97705,1.9751,1.9766,60061710469.0
2007-05-18 10:00:00,1.9766,1.9778,1.971,1.97125,77408830010.0
2007-05-18 11:00:00,1.9711,1.973,1.9711,1.9721,53460200065.0
2007-05-18 12:00:00,1.97215,1.97255,1.9701,1.9706,73373899942.0
2007-05-18 13:00:00,1.9706,1.9719,1.97,1.9708,69352180096.0
2007-05-18 14:00:00,1.9708,1.9717,1.97025,1.9713,65779399950.0
2007-05-18 15:00:00,1.9713,1.9719,1.9709,1.9716,71564299970.0
2007-05-18 16:00:00,1.9715,1.9742,1.97075,1.974,92910600047.0
2007-05-18 17:00:00,1.9741,1.9776,1.9737,1.9754,90211600116.0
2007-05-18 18:00:00,1.9754,1.9762,1.9746,1.9758,39744700013.0
2007-05-18 19:00:00,1.9758,1.9759,1.97475,1.9753,32992099997.0
2007-05-18 20:00:00,1.9753,1.9754,1.9745,1.9745,31908099883.0
2007-05-18 21:00:00,1.9745,1.9751,1.97415,1.9751,17764799910.0
2007-05-18 22:00:00,1.9751,1.9751,1.97408,1.9745,5545299989.0
2007-05-21 00:00:00,1.9745,1.9755,1.9744,1.975,3076000000.0
2007-05-21 01:00:00,1.9749,1.9752,1.9741,1.9744,3998800000.0
2007-05-21 02:00:00,1.9745,1.9749,1.97391,1.97405,12077900066.0
2007-05-21 03:00:00,1.9742,1.9746,1.97353,1.9741,9931089998.0
2007-05-21 04:00:00,1.9741,1.9745,1.97343,1.9739,6432807489.0
2007-05-21 05:00:00,1.9739,1.9745,1.97353,1.97435,5912400010.0
2007-05-21 06:00:00,1.9744,1.9748,1.97381,1.9742,11950599981.0
2007-05-21 07:00:00,1.97425,1.9743,1.97326,1.9735,16829000002.0
2007-05-21 08:00:00,1.9735,1.9742,1.97265,1.97265,21545999995.0
2007-05-21 09:00:00,1.9727,1.9734,1.9714,1.9726,57454399911.0
2007-05-21 10:00:00,1.9726,1.9737,1.9722,1.97305,52926074977.0
2007-05-21 11:00:00,1.9731,1.9731,1.9696,1.9708,73136500114.0
2007-05-21 12:00:00,1.9708,1.9714,1.9679,1.96955,78404659985.0
2007-05-21 13:00:00,1.9697,1.9701,1.96805,1.9687,65463869993.0
2007-05-21 14:00:00,1.9688,1.9701,1.9686,1.96925,74382189922.0
2007-05-21 15:00:00,1.9692,1.9694,1.9676,1.9691,72551557973.0
2007-05-21 16:00:00,1.969,1.9696,1.9685,1.9694,70862300064.0
2007-05-21 17:00:00,1.9693,1.97,1.9687,1.9694,60465540022.0
2007-05-21 18:00:00,1.9694,1.971,1.9689,1.9698,59480399923.0
2007-05-21 19:00:00,1.9698,1.9711,1.96975,1.9706,41322900001.0
2007-05-21 20:00:00,1.9706,1.9717,1.9701,1.9702,46507850009.0
2007-05-21 21:00:00,1.9702,1.971,1.97005,1.9708,28967700042.0
2007-05-21 22:00:00,1.9708,1.9716,1.96992,1.9713,16811500027.0
2007-05-21 23:00:00,1.9713,1.9714,1.97022,1.97022,5314024026.0
2007-05-22 00:00:00,1.9706,1.9713,1.97009,1.9712,8544300071.0
2007-05-22 01:00:00,1.9712,1.9717,1.97083,1.97145,6236496004.0
2007-05-22 02:00:00,1.97145,1.97185,1.97115,1.9715,18610045930.0
2007-05-22 03:00:00,1.9715,1.9718,1.97065,1.971,12829502458.0
2007-05-22 04:00:00,1.971,1.971,1.97008,1.9705,3903599985.0
2007-05-22 05:00:00,1.9705,1.9706,1.9699,1.9705,7531800016.0
2007-05-22 06:00:00,1.9705,1.9713,1.97037,1.971,13189153084.0
2007-05-22 07:00:00,1.971,1.9717,1.9709,1.9716,15779800011.0
2007-05-22 08:00:00,1.9716,1.9731,1.9713,1.97285,46963900044.0
2007-05-22 09:00:00,1.97285,1.9732,1.9713,1.9725,68225800037.0
2007-05-22 10:00:00,1.9725,1.9732,1.9719,1.9729,43120400004.0
2007-05-22 11:00:00,1.9729,1.973,1.9704,1.9714,63370800052.0
2007-05-22 12:00:00,1.9714,1.9721,1.9707,1.97175,59437200000.0
2007-05-22 13:00:00,1.9717,1.9725,1.9712,1.9724,44273700022.0
2007-05-22 14:00:00,1.9725,1.9745,1.97225,1.9739,75349399936.0
2007-05-22 15:00:00,1.974,1.9742,1.9733,1.97375,84514909916.0
2007-05-22 16:00:00,1.9738,1.9762,1.9735,1.9746,88081499881.0
2007-05-22 17:00:00,1.9747,1.9769,1.9739,1.97665,69550599972.0
2007-05-22 18:00:00,1.97665,1.9768,1.97485,1.97485,41051341969.0
2007-05-22 19:00:00,1.97485,1.9757,1.97475,1.9751,42855399902.0
2007-05-22 20:00:00,1.9751,1.9753,1.97444,1.97495,31492499946.0
2007-05-22 21:00:00,1.975,1.9752,1.97455,1.9749,20703753036.0
2007-05-22 22:00:00,1.9749,1.9751,1.97425,1.9743,7163400005.0
2007-05-22 23:00:00,1.9743,1.97495,1.9742,1.97434,6026200015.0
2007-05-23 00:00:00,1.9746,1.97495,1.97377,1.9748,6867960005.0
2007-05-23 01:00:00,1.9748,1.9748,1.97386,1.9741,6521299983.0
2007-05-23 02:00:00,1.9741,1.97495,1.97379,1.97465,7450009990.0
2007-05-23 03:00:00,1.97465,1.97465,1.97358,1.9741,12828000012.0
2007-05-23 04:00:00,1.9741,1.9745,1.97352,1.9742,12115799994.0
2007-05-23 05:00:00,1.9742,1.9747,1.9737,1.9745,10128500019.0
2007-05-23 06:00:00,1.9745,1.9746,1.974,1.9745,9661899997.0
2007-05-23 07:00:00,1.9745,1.9752,1.9742,1.97475,12812539983.0
2007-05-23 08:00:00,1.9748,1.9757,1.9744,1.9748,39333559937.0
2007-05-23 09:00:00,1.9748,1.97555,1.9725,1.9733,61763150045.0
2007-05-23 10:00:00,1.9734,1.976,1.9715,1.9756,82722320267.0
2007-05-23 11:00:00,1.9756,1.9787,1.9755,1.9781,61522600028.0
2007-05-23 12:00:00,1.9781,1.9821,1.9778,1.9816,75539839988.0
2007-05-23 13:00:00,1.9817,1.9868,1.9812,1.9853,81262280110.0
2007-05-23 14:00:00,1.98525,1.987,1.9852,1.9861,98642900015.0
2007-05-23 15:00:00,1.9862,1.9872,1.9855,1.9866,79690250010.0
2007-05-23 16:00:00,1.9865,1.9895,1.9859,1.989,84394025121.0
2007-05-23 17:00:00,1.9889,1.9892,1.9877,1.9877,69353127424.0
2007-05-23 18:00:00,1.9877,1.988,1.9865,1.9868,56551500050.0
2007-05-23 19:00:00,1.9868,1.9874,1.9852,1.9856,54392580069.0
2007-05-23 20:00:00,1.9856,1.9862,1.98485,1.9861,47399500093.0
2007-05-23 21:00:00,1.98615,1.9864,1.98536,1.9863,17787499993.0
2007-05-23 22:00:00,1.9863,1.9866,1.986,1.9865,13821900012.0
2007-05-23 23:00:00,1.9864,1.9865,1.9858,1.9859,5883199994.0
2007-05-24 00:00:00,1.9859,1.986,1.98542,1.9859,6224030002.0
2007-05-24 01:00:00,1.9859,1.9864,1.9855,1.98617,7131949991.0
2007-05-24 02:00:00,1.9862,1.9868,1.98584,1.9862,12927300054.0
2007-05-24 03:00:00,1.9861,1.9865,1.98574,1.9862,10174300034.0
2007-05-24 04:00:00,1.9862,1.98635,1.98565,1.9861,10899200054.0
2007-05-24 05:00:00,1.9861,1.9861,1.98535,1.9857,8503209986.0
2007-05-24 06:00:00,1.9857,1.9864,1.9855,1.9861,9830863314.0
2007-05-24 07:00:00,1.986,1.9869,1.98577,1.9868,21220499992.0
2007-05-24 08:00:00,1.9868,1.9881,1.9862,1.9873,45991385057.0
2007-05-24 09:00:00,1.9874,1.9882,1.9847,1.9853,70192699879.0
2007-05-24 10:00:00,1.9853,1.9865,1.9837,1.986,58947600004.0
2007-05-24 11:00:00,1.986,1.9863,1.9844,1.9854,71128800020.0
2007-05-24 12:00:00,1.9852,1.9862,1.98485,1.98555,41746200005.0
2007-05-24 13:00:00,1.9855,1.98755,1.98545,1.987,60856789037.0
2007-05-24 14:00:00,1.98695,1.9877,1.9849,1.9871,88576039974.0
2007-05-24 15:00:00,1.987,1.9889,1.98645,1.988,70567600015.0
2007-05-24 16:00:00,1.9881,1.9881,1.9829,1.9853,81983799880.0
2007-05-24 17:00:00,1.9854,1.9855,1.9842,1.985,68676200036.0
2007-05-24 18:00:00,1.9851,1.9865,1.9848,1.98495,39698399961.0
2007-05-24 19:00:00,1.985,1.9866,1.98495,1.98615,22188799973.0
2007-05-24 20:00:00,1.98615,1.9866,1.9854,1.98575,27588999948.0
2007-05-24 21:00:00,1.98575,1.986,1.98495,1.9854,26323818890.0
2007-05-24 22:00:00,1.9854,1.9854,1.98402,1.9846,15942600004.0
2007-05-24 23:00:00,1.9845,1.9847,1.98387,1.9847,3632000001.0
2007-05-25 00:00:00,1.9847,1.9855,1.9842,1.985,5853200003.0
2007-05-25 01:00:00,1.985,1.9852,1.98415,1.98449,6890493988.0
2007-05-25 02:00:00,1.9847,1.9854,1.98435,1.9844,13108790030.0
2007-05-25 03:00:00,1.9844,1.9847,1.98315,1.9843,31749900064.0
2007-05-25 04:00:00,1.9843,1.9856,1.98374,1.9854,15587570073.0
2007-05-25 05:00:00,1.98535,1.986,1.98503,1.9858,11197600033.0
2007-05-25 06:00:00,1.9858,1.9858,1.98451,1.9851,12662099978.0
2007-05-25 07:00:00,1.9851,1.9856,1.9848,1.9853,21580559992.0
2007-05-25 08:00:00,1.9853,1.9876,1.98493,1.9876,44553499919.0
2007-05-25 09:00:00,1.9875,1.9879,1.9847,1.9854,76732863093.0
2007-05-25 10:00:00,1.9853,1.9864,1.9844,1.98525,64511900098.0
2007-05-25 11:00:00,1.9853,1.9861,1.98465,1.985,45899040975.0
2007-05-25 12:00:00,1.9851,1.9858,1.9847,1.9848,54499000042.0
2007-05-25 13:00:00,1.9849,1.9855,1.98395,1.98395,42282500021.0
2007-05-25 14:00:00,1.98395,1.9852,1.9836,1.9848,80217625058.0
2007-05-25 15:00:00,1.9848,1.9849,1.98375,1.9841,71358399973.0
2007-05-25 16:00:00,1.9841,1.9871,1.9839,1.9849,85181392076.0
2007-05-25 17:00:00,1.9848,1.9852,1.9837,1.9843,52933399990.0
2007-05-25 18:00:00,1.9843,1.9846,1.98405,1.98445,32203899997.0
2007-05-25 19:00:00,1.98445,1.9855,1.98415,1.98535,20001500016.0
2007-05-25 20:00:00,1.98535,1.9854,1.9845,1.9845,8801007352.0
2007-05-25 21:00:00,1.98445,1.9848,1.98353,1.9843,13730800000.0
2007-05-25 22:00:00,1.9843,1.9847,1.9835,1.9836,5861900011.0
2007-05-28 00:00:00,1.9838,1.9845,1.9836,1.9839,13270500180.0
2007-05-28 01:00:00,1.9838,1.9843,1.9831,1.9836,6192900084.0
2007-05-28 02:00:00,1.9835,1.9842,1.98297,1.98401,8217100009.0
2007-05-28 03:00:00,1.98398,1.9848,1.98391,1.9844,7729299981.0
2007-05-28 04:00:00,1.98431,1.98495,1.98398,1.9842,10212100014.0
2007-05-28 05:00:00,1.9842,1.9846,1.98338,1.9845,9775800003.0
2007-05-28 06:00:00,1.98453,1.9846,1.98375,1.9843,15976499970.0
2007-05-28 07:00:00,1.9843,1.9846,1.9835,1.9836,14597100047.0
2007-05-28 08:00:00,1.9836,1.9846,1.98346,1.9844,11678399995.0
2007-05-28 09:00:00,1.9845,1.9846,1.98305,1.9835,15808299976.0
2007-05-28 10:00:00,1.9835,1.9837,1.9826,1.9831,13613500008.0
2007-05-28 11:00:00,1.98305,1.9831,1.98234,1.98235,9916299965.0
2007-05-28 12:00:00,1.9827,1.9832,1.98199,1.9827,15176600006.0
2007-05-28 13:00:00,1.9827,1.98325,1.9824,1.9831,15735250047.0
2007-05-28 14:00:00,1.9831,1.9833,1.98249,1.983,14492199974.0
2007-05-28 15:00:00,1.983,1.98335,1.98265,1.9832,13587800008.0
2007-05-28 16:00:00,1.9832,1.9833,1.98254,1.98295,12276346146.0
2007-05-28 17:00:00,1.983,1.9831,1.98242,1.9831,23415089979.0
2007-05-28 18:00:00,1.983,1.9837,1.98276,1.9834,20097299999.0
2007-05-28 19:00:00,1.9834,1.9835,1.98276,1.98318,30610290065.0
2007-05-28 20:00:00,1.98325,1.9836,1.98276,1.98329,10600519997.0
2007-05-28 21:00:00,1.98318,1.9839,1.98302,1.98332,6464400022.0
2007-05-28 22:00:00,1.9837,1.9839,1.98312,1.9834,6679999977.0
2007-05-28 23:00:00,1.9833,1.9836,1.9825,1.9827,8932699954.0
2007-05-29 00:00:00,1.9827,1.983,1.9825,1.9829,8633399984.0
2007-05-29 01:00:00,1.9829,1.9833,1.9824,1.9831,8609599992.0
2007-05-29 02:00:00,1.9831,1.9831,1.98201,1.9825,10838300036.0
2007-05-29 03:00:00,1.9825,1.98265,1.98175,1.9822,17509799997.0
2007-05-29 04:00:00,1.9822,1.9827,1.9818,1.9824,20038599961.0
2007-05-29 05:00:00,1.9824,1.9835,1.9824,1.9832,13442200035.0
2007-05-29 06:00:00,1.9832,1.9842,1.98315,1.9842,16119100047.0
2007-05-29 07:00:00,1.9842,1.9854,1.9832,1.9851,18459119998.0
2007-05-29 08:00:00,1.98505,1.9855,1.98295,1.9833,42043270013.0
2007-05-29 09:00:00,1.9833,1.987,1.9833,1.9863,66120399905.0
2007-05-29 10:00:00,1.98625,1.98955,1.98605,1.9889,69314123559.0
2007-05-29 11:00:00,1.98885,1.9899,1.98645,1.987,65702990061.0
2007-05-29 12:00:00,1.987,1.9871,1.98605,1.9866,64970649957.0
2007-05-29 13:00:00,1.9865,1.9868,1.9843,1.98625,65968299945.0
2007-05-29 14:00:00,1.98625,1.9876,1.98485,1.98505,88837299941.0
2007-05-29 15:00:00,1.98505,1.9856,1.9842,1.9847,78624600077.0
2007-05-29 16:00:00,1.9846,1.9846,1.9815,1.9815,79671000029.0
2007-05-29 17:00:00,1.9816,1.9823,1.9807,1.9812,64850400041.0
2007-05-29 18:00:00,1.9811,1.9817,1.98075,1.9815,43106599976.0
2007-05-29 19:00:00,1.9815,1.9821,1.9795,1.9798,43746799945.0
2007-05-29 20:00:00,1.9798,1.9807,1.9791,1.97995,47869199949.0
2007-05-29 21:00:00,1.9799,1.9807,1.9794,1.9805,26646199999.0
2007-05-29 22:00:00,1.9802,1.9815,1.98008,1.981,15539300038.0
2007-05-29 23:00:00,1.981,1.98155,1.9806,1.98101,9944500018.0
2007-05-30 00:00:00,1.9812,1.9812,1.9796,1.9797,10619399997.0
2007-05-30 01:00:00,1.9797,1.9806,1.9792,1.9805,14044699995.0
2007-05-30 02:00:00,1.9805,1.98095,1.97995,1.9806,22184500049.0
2007-05-30 03:00:00,1.9806,1.9826,1.98035,1.981,23207100045.0
2007-05-30 04:00:00,1.981,1.9828,1.9805,1.9828,16079200057.0
2007-05-30 05:00:00,1.9828,1.9831,1.98088,1.9819,21676000073.0
2007-05-30 06:00:00,1.9819,1.982,1.98128,1.9819,11678500055.0
2007-05-30 07:00:00,1.9819,1.9821,1.9805,1.9805,20301899994.0
2007-05-30 08:00:00,1.9805,1.9808,1.9777,1.9779,59645180013.0
2007-05-30 09:00:00,1.9779,1.9783,1.9762,1.977,61662499964.0
2007-05-30 10:00:00,1.9771,1.9792,1.97685,1.9777,58583800090.0
2007-05-30 11:00:00,1.9777,1.9778,1.975,1.975,57941579967.0
2007-05-30 12:00:00,1.9751,1.9763,1.9736,1.9746,68263900112.0
2007-05-30 13:00:00,1.9746,1.9766,1.9734,1.9753,75645280003.0
2007-05-30 14:00:00,1.9754,1.9759,1.9736,1.9741,74033899924.0
2007-05-30 15:00:00,1.974,1.9769,1.9737,1.976,76337824866.0
2007-05-30 16:00:00,1.9759,1.9769,1.9748,1.9749,75402399946.0
2007-05-30 17:00:00,1.975,1.9751,1.9741,1.9745,84898200013.0
2007-05-30 18:00:00,1.9744,1.9752,1.97405,1.9744,63368899981.0
2007-05-30 19:00:00,1.9744,1.9745,1.97375,1.974,32345799925.0
2007-05-30 20:00:00,1.974,1.97625,1.9737,1.9755,56401199978.0
2007-05-30 21:00:00,1.9756,1.9759,1.9748,1.9753,36990400033.0
2007-05-30 22:00:00,1.9753,1.9762,1.97525,1.9756,9511100030.0
2007-05-30 23:00:00,1.9758,1.9766,1.97544,1.9758,7704899999.0
2007-05-31 00:00:00,1.9758,1.9762,1.97531,1.9761,11026400016.0
2007-05-31 01:00:00,1.9761,1.9764,1.9755,1.97584,9878400015.0
2007-05-31 02:00:00,1.976,1.9763,1.97538,1.9758,11886699978.0
2007-05-31 03:00:00,1.976,1.9762,1.97475,1.97485,11572900007.0
2007-05-31 04:00:00,1.9749,1.976,1.97485,1.9759,4885760002.0
2007-05-31 05:00:00,1.97585,1.9764,1.97527,1.976,9821572933.0
2007-05-31 06:00:00,1.976,1.9763,1.97563,1.9762,9594299986.0
2007-05-31 07:00:00,1.9762,1.9772,1.9757,1.9757,18231320021.0
2007-05-31 08:00:00,1.9756,1.9761,1.9739,1.9742,56612700012.0
2007-05-31 09:00:00,1.9742,1.9754,1.97365,1.974,47996469993.0
2007-05-31 10:00:00,1.974,1.9757,1.974,1.9748,61492607342.0
2007-05-31 11:00:00,1.97475,1.9758,1.9744,1.9753,54170899979.0
2007-05-31 12:00:00,1.9753,1.9781,1.97515,1.9772,64062859997.0
2007-05-31 13:00:00,1.9773,1.978,1.9766,1.9774,65276020421.0
2007-05-31 14:00:00,1.9774,1.9798,1.9773,1.9784,85580520109.0
2007-05-31 15:00:00,1.97845,1.97895,1.97545,1.976,64216799955.0
2007-05-31 16:00:00,1.9759,1.9783,1.9748,1.978,68816200035.0
2007-05-31 17:00:00,1.9781,1.9819,1.9779,1.9795,64105099917.0
2007-05-31 18:00:00,1.9795,1.9799,1.97855,1.9792,31783789952.0
2007-05-31 19:00:00,1.9792,1.9801,1.97875,1.98,24856300000.0
2007-05-31 20:00:00,1.98,1.9801,1.97845,1.9795,26690499977.0
2007-05-31 21:00:00,1.9795,1.98015,1.97935,1.9801,14095100004.0
2007-05-31 22:00:00,1.9801,1.9801,1.9795,1.9796,7312899987.0
2007-05-31 23:00:00,1.9796,1.9808,1.9796,1.9803,9143199997.0
2007-06-01 00:00:00,1.98001,1.9803,1.97908,1.9795,8961500003.0
2007-06-01 01:00:00,1.9795,1.9796,1.97878,1.9793,8245200025.0
2007-06-01 02:00:00,1.9793,1.9799,1.97813,1.9791,11504399998.0
2007-06-01 03:00:00,1.9791,1.9801,1.9791,1.9797,11955200021.0
2007-06-01 04:00:00,1.9798,1.98,1.97928,1.97965,10261900020.0
2007-06-01 05:00:00,1.9798,1.9798,1.97916,1.9794,6768848581.0
2007-06-01 06:00:00,1.97946,1.9798,1.97905,1.9795,10966124276.0
2007-06-01 07:00:00,1.9795,1.9797,1.97845,1.979,19664799959.0
2007-06-01 08:00:00,1.979,1.9795,1.9782,1.9782,34237225052.0
2007-06-01 09:00:00,1.9783,1.9799,1.9771,1.9791,57910399972.0
2007-06-01 10:00:00,1.9791,1.9794,1.97785,1.9785,49965475002.0
2007-06-01 11:00:00,1.9784,1.9786,1.9772,1.9781,55873199936.0
2007-06-01 12:00:00,1.9781,1.9788,1.97745,1.9782,51868179979.0
2007-06-01 13:00:00,1.9782,1.9787,1.9774,1.97795,40574399978.0
2007-06-01 14:00:00,1.97795,1.9819,1.9758,1.97835,60659780010.0
2007-06-01 15:00:00,1.9784,1.9795,1.97815,1.9791,55372440033.0
2007-06-01 16:00:00,1.9793,1.9797,1.9768,1.9789,94401459974.0
2007-06-01 17:00:00,1.9789,1.9809,1.9786,1.9804,69216269896.0
2007-06-01 18:00:00,1.98035,1.9825,1.9802,1.9821,58961600054.0
2007-06-01 19:00:00,1.9821,1.9822,1.98097,1.9818,37908800042.0
2007-06-01 20:00:00,1.9817,1.9826,1.9811,1.9821,27177432023.0
2007-06-01 21:00:00,1.982,1.98255,1.9819,1.9823,12421200025.0
2007-06-01 22:00:00,1.9823,1.9826,1.98163,1.9822,4972500003.0
2007-06-04 00:00:00,1.982,1.9823,1.9819,1.982,1341900000.0
2007-06-04 01:00:00,1.9819,1.9832,1.9813,1.9822,1789200000.0
2007-06-04 02:00:00,1.9822,1.9829,1.9817,1.9819,13349649980.0
2007-06-04 03:00:00,1.9819,1.9828,1.98155,1.9818,12953849976.0
2007-06-04 04:00:00,1.9818,1.9828,1.9816,1.9826,9884999994.0
2007-06-04 05:00:00,1.9826,1.9832,1.98213,1.9832,12678900016.0
2007-06-04 06:00:00,1.9832,1.9842,1.9831,1.9833,17244299998.0
2007-06-04 07:00:00,1.9834,1.9837,1.9827,1.9833,16003399988.0
2007-06-04 08:00:00,1.9833,1.9844,1.9831,1.9833,41102229993.0
2007-06-04 09:00:00,1.9833,1.9845,1.9826,1.9832,71877000040.0
2007-06-04 10:00:00,1.9833,1.9844,1.9832,1.9838,49980034260.0
2007-06-04 11:00:00,1.9838,1.9878,1.9838,1.9866,78110400050.0
2007-06-04 12:00:00,1.9867,1.9874,1.9861,1.987,37624000051.0
2007-06-04 13:00:00,1.987,1.988,1.9867,1.9875,53452799987.0
2007-06-04 14:00:00,1.9873,1.9898,1.9863,1.98965,87542259848.0
2007-06-04 15:00:00,1.9897,1.9909,1.9889,1.9905,80601319717.0
2007-06-04 16:00:00,1.9906,1.9917,1.9891,1.991,102539211215.0
2007-06-04 17:00:00,1.9911,1.9927,1.98995,1.99195,84727000058.0
2007-06-04 18:00:00,1.992,1.9922,1.9913,1.9916,52226899985.0
2007-06-04 19:00:00,1.9916,1.9918,1.99,1.9903,47433199997.0
2007-06-04 20:00:00,1.99025,1.9908,1.9901,1.9904,31516100027.0
2007-06-04 21:00:00,1.99045,1.9914,1.99035,1.9913,19547499984.0
2007-06-04 22:00:00,1.9912,1.9914,1.99066,1.9913,13433700009.0
2007-06-04 23:00:00,1.9913,1.9918,1.9911,1.99131,5452300017.0
2007-06-05 00:00:00,1.9915,1.9916,1.99087,1.9912,5209599993.0
2007-06-05 01:00:00,1.9912,1.9916,1.9909,1.9914,7072800010.0
2007-06-05 02:00:00,1.9914,1.99185,1.9908,1.9917,9197800024.0
2007-06-05 03:00:00,1.9917,1.9918,1.99106,1.99165,11190100004.0
2007-06-05 04:00:00,1.99165,1.9919,1.99116,1.9917,9183100029.0
2007-06-05 05:00:00,1.99153,1.9924,1.99143,1.9923,11720299986.0
2007-06-05 06:00:00,1.9923,1.993,1.99205,1.99205,21671099977.0
2007-06-05 07:00:00,1.9921,1.9927,1.9915,1.9922,21710300004.0
2007-06-05 08:00:00,1.9921,1.9931,1.99175,1.9923,47710299878.0
2007-06-05 09:00:00,1.9923,1.9948,1.99185,1.99405,74229674985.0
2007-06-05 10:00:00,1.99405,1.9942,1.9925,1.99315,58158789925.0
2007-06-05 11:00:00,1.99315,1.9946,1.99245,1.9942,51798300042.0
2007-06-05 12:00:00,1.9942,1.9942,1.9927,1.9933,42169799947.0
2007-06-05 13:00:00,1.9933,1.99485,1.9928,1.9948,49394699923.0
2007-06-05 14:00:00,1.9948,1.9968,1.9946,1.9954,81986099988.0
2007-06-05 15:00:00,1.9952,1.9957,1.9932,1.9935,84113999996.0
2007-06-05 16:00:00,1.9935,1.9938,1.9912,1.9927,40831610028.0
2007-06-05 17:00:00,1.9928,1.994,1.99185,1.99395,64662480084.0
2007-06-05 18:00:00,1.994,1.9945,1.993,1.9941,63997600014.0
2007-06-05 19:00:00,1.9941,1.9942,1.99295,1.9939,48784100076.0
2007-06-05 20:00:00,1.9939,1.9939,1.9919,1.992,43792199987.0
2007-06-05 21:00:00,1.99195,1.9924,1.99183,1.9922,30047800002.0
2007-06-05 22:00:00,1.9922,1.9934,1.9922,1.9933,28332600110.0
2007-06-05 23:00:00,1.9932,1.9937,1.99278,1.9929,8074799989.0
2007-06-06 00:00:00,1.9931,1.9932,1.9924,1.9931,4690100003.0
2007-06-06 01:00:00,1.9931,1.9931,1.99222,1.99273,7407999998.0
2007-06-06 02:00:00,1.9926,1.9932,1.99234,1.9928,11888500008.0
2007-06-06 03:00:00,1.9928,1.9945,1.99235,1.9941,15281800015.0
2007-06-06 04:00:00,1.9942,1.9948,1.99353,1.9945,13840400002.0
2007-06-06 05:00:00,1.9945,1.9955,1.9944,1.995,18538899979.0
2007-06-06 06:00:00,1.995,1.9956,1.99459,1.9955,13833899998.0
2007-06-06 07:00:00,1.9954,1.9956,1.9938,1.9945,13416099959.0
2007-06-06 08:00:00,1.9945,1.9956,1.9933,1.9936,47755499933.0
2007-06-06 09:00:00,1.9935,1.9942,1.9929,1.9937,52642310020.0
2007-06-06 10:00:00,1.9937,1.9939,1.99145,1.9921,91627260004.0
2007-06-06 11:00:00,1.9921,1.9926,1.9909,1.9916,49475912496.0
2007-06-06 12:00:00,1.9916,1.9925,1.9912,1.9925,70144100063.0
2007-06-06 13:00:00,1.9926,1.9934,1.9913,1.9918,74632450026.0
2007-06-06 14:00:00,1.9918,1.9943,1.9911,1.9924,90392359790.0
2007-06-06 15:00:00,1.9923,1.9939,1.9918,1.9931,89568100014.0
2007-06-06 16:00:00,1.9932,1.9939,1.9915,1.9915,90662099986.0
2007-06-06 17:00:00,1.9916,1.9927,1.9911,1.9914,71171199989.0
2007-06-06 18:00:00,1.9913,1.9931,1.9911,1.9927,46341800008.0
2007-06-06 19:00:00,1.9928,1.9931,1.99225,1.9929,27017999999.0
2007-06-06 20:00:00,1.9929,1.993,1.9923,1.9926,25717800038.0
2007-06-06 21:00:00,1.9926,1.9932,1.99235,1.9931,14761999987.0
2007-06-06 22:00:00,1.9931,1.9933,1.9924,1.9924,12351900016.0
2007-06-06 23:00:00,1.9924,1.9928,1.99156,1.9923,7609199996.0
2007-06-07 00:00:00,1.9923,1.99305,1.99149,1.99168,5797799998.0
2007-06-07 01:00:00,1.992,1.9927,1.99172,1.9924,5097300001.0
2007-06-07 02:00:00,1.9925,1.9928,1.9915,1.9921,15335839937.0
2007-06-07 03:00:00,1.9921,1.9924,1.99132,1.9922,12332519970.0
2007-06-07 04:00:00,1.9922,1.99345,1.9921,1.993,9090300010.0
2007-06-07 05:00:00,1.993,1.9935,1.99256,1.9928,10335800009.0
2007-06-07 06:00:00,1.9928,1.9939,1.99253,1.99305,15056799960.0
2007-06-07 07:00:00,1.993,1.9939,1.9928,1.99375,11679599960.0
2007-06-07 08:00:00,1.99375,1.9942,1.9931,1.9932,24491499985.0
2007-06-07 09:00:00,1.9932,1.9933,1.9915,1.9925,53645800953.0
2007-06-07 10:00:00,1.9925,1.9927,1.9912,1.9921,55947369961.0
2007-06-07 11:00:00,1.9921,1.9927,1.9906,1.9914,51888206883.0
2007-06-07 12:00:00,1.9914,1.9921,1.9872,1.989,75858899910.0
2007-06-07 13:00:00,1.989,1.9895,1.9841,1.9855,92927069805.0
2007-06-07 14:00:00,1.9855,1.9857,1.9818,1.9819,88309574888.0
2007-06-07 15:00:00,1.982,1.9832,1.9813,1.9825,89400204851.0
2007-06-07 16:00:00,1.9826,1.9828,1.9798,1.9804,82034849854.0
2007-06-07 17:00:00,1.9805,1.9817,1.9794,1.9795,85837599924.0
2007-06-07 18:00:00,1.9795,1.9799,1.9746,1.9748,80937172522.0
2007-06-07 19:00:00,1.9748,1.9775,1.9747,1.9761,54048499966.0
2007-06-07 20:00:00,1.9761,1.9777,1.9759,1.977,39809250024.0
2007-06-07 21:00:00,1.9769,1.9775,1.9768,1.97725,23533900020.0
2007-06-07 22:00:00,1.9773,1.9781,1.9768,1.9779,13191699989.0
2007-06-07 23:00:00,1.9779,1.9781,1.97667,1.9771,7882200002.0
2007-06-08 00:00:00,1.9771,1.9779,1.97689,1.9777,10385119976.0
2007-06-08 01:00:00,1.9778,1.9785,1.97745,1.978,13312300016.0
2007-06-08 02:00:00,1.978,1.979,1.9777,1.9787,25243000019.0
2007-06-08 03:00:00,1.9787,1.9792,1.9773,1.9779,16244400022.0
2007-06-08 04:00:00,1.9779,1.9789,1.97745,1.9784,16113900018.0
2007-06-08 05:00:00,1.97824,1.9789,1.97758,1.97865,15563999995.0
2007-06-08 06:00:00,1.9787,1.9791,1.9781,1.9782,10190599954.0
2007-06-08 07:00:00,1.9782,1.9786,1.9775,1.9781,18533714984.0
2007-06-08 08:00:00,1.978,1.978,1.9756,1.97625,38056299989.0
2007-06-08 09:00:00,1.97625,1.9765,1.9681,1.9691,67943799983.0
2007-06-08 10:00:00,1.969,1.9714,1.9666,1.9702,93831699987.0
2007-06-08 11:00:00,1.9704,1.9704,1.9644,1.9652,90437199967.0
2007-06-08 12:00:00,1.9651,1.9656,1.9621,1.9646,89599800041.0
2007-06-08 13:00:00,1.9645,1.9668,1.96365,1.9666,68931499986.0
2007-06-08 14:00:00,1.9666,1.9678,1.9655,1.9659,95086300012.0
2007-06-08 15:00:00,1.9659,1.96883,1.9655,1.9667,77955699980.0
2007-06-08 16:00:00,1.9667,1.9678,1.9661,1.9672,76567699876.0
2007-06-08 17:00:00,1.9673,1.9674,1.96495,1.9656,78867999995.0
2007-06-08 18:00:00,1.9656,1.9657,1.964,1.9642,46370099974.0
2007-06-08 19:00:00,1.9642,1.9657,1.96375,1.9649,35272500042.0
2007-06-08 20:00:00,1.9649,1.9672,1.9649,1.9671,21026500027.0
2007-06-08 21:00:00,1.9671,1.9681,1.96605,1.96805,23767999970.0
2007-06-08 22:00:00,1.9681,1.9703,1.96761,1.97,11780062498.0
2007-06-11 00:00:00,1.9691,1.9691,1.9674,1.9674,2783200000.0
2007-06-11 01:00:00,1.9672,1.9674,1.9655,1.9668,3479000000.0
2007-06-11 02:00:00,1.9667,1.9676,1.9658,1.966,16498499964.0
2007-06-11 03:00:00,1.966,1.9675,1.96535,1.9674,14144199984.0
2007-06-11 04:00:00,1.9675,1.9681,1.965,1.9652,17332499978.0
2007-06-11 05:00:00,1.9652,1.9669,1.9651,1.9669,13004799983.0
2007-06-11 06:00:00,1.9669,1.9671,1.96624,1.967,13175400009.0
2007-06-11 07:00:00,1.967,1.9682,1.96653,1.968,13948999999.0
2007-06-11 08:00:00,1.968,1.9682,1.9653,1.9667,36246500011.0
2007-06-11 09:00:00,1.9667,1.9674,1.9654,1.966,53688200042.0
2007-06-11 10:00:00,1.966,1.9684,1.9656,1.9682,56536910011.0
2007-06-11 11:00:00,1.9682,1.9683,1.96665,1.967,47695675529.0
2007-06-11 12:00:00,1.967,1.9674,1.9658,1.9661,48662549961.0
2007-06-11 13:00:00,1.96605,1.9672,1.9659,1.9669,40040700017.0
2007-06-11 14:00:00,1.967,1.9694,1.9667,1.9667,56910124972.0
2007-06-11 15:00:00,1.9667,1.9675,1.9662,1.9672,42236700043.0
2007-06-11 16:00:00,1.9671,1.9674,1.9656,1.9671,60685899921.0
2007-06-11 17:00:00,1.967,1.9692,1.9669,1.9684,74041800122.0
2007-06-11 18:00:00,1.9684,1.9698,1.9681,1.96905,46939399993.0
2007-06-11 19:00:00,1.9691,1.9697,1.9674,1.9694,34135999977.0
2007-06-11 20:00:00,1.9694,1.9697,1.9682,1.9691,33564224990.0
2007-06-11 21:00:00,1.96905,1.9703,1.96905,1.9693,32242567969.0
2007-06-11 22:00:00,1.9693,1.9701,1.9687,1.9689,12071099977.0
2007-06-11 23:00:00,1.9689,1.9693,1.9687,1.9692,6550300007.0
2007-06-12 00:00:00,1.9692,1.9692,1.96858,1.9691,4747999985.0
2007-06-12 01:00:00,1.969,1.9696,1.96857,1.9691,10130399963.0
2007-06-12 02:00:00,1.9691,1.9722,1.96876,1.9718,17753759990.0
2007-06-12 03:00:00,1.9718,1.9722,1.97099,1.9718,7254000011.0
2007-06-12 04:00:00,1.9718,1.9721,1.9711,1.9716,7917400018.0
2007-06-12 05:00:00,1.97133,1.9725,1.97122,1.9724,8730000038.0
2007-06-12 06:00:00,1.9724,1.9731,1.97227,1.9727,13069099979.0
2007-06-12 07:00:00,1.9727,1.973,1.9724,1.97285,8126199968.0
2007-06-12 08:00:00,1.97285,1.9754,1.9728,1.974,52678100009.0
2007-06-12 09:00:00,1.974,1.9744,1.9725,1.9732,56090282421.0
2007-06-12 10:00:00,1.9732,1.97445,1.9694,1.97155,81668140029.0
2007-06-12 11:00:00,1.9716,1.9727,1.97095,1.9719,58531819927.0
2007-06-12 12:00:00,1.9719,1.9745,1.97185,1.9737,58574900037.0
2007-06-12 13:00:00,1.9737,1.9739,1.9719,1.973,58789650057.0
2007-06-12 14:00:00,1.973,1.975,1.97295,1.9737,73338337624.0
2007-06-12 15:00:00,1.9737,1.9742,1.97245,1.9727,73919049962.0
2007-06-12 16:00:00,1.9726,1.9748,1.9723,1.9734,70478805993.0
2007-06-12 17:00:00,1.9734,1.9749,1.9731,1.9748,67105939954.0
2007-06-12 18:00:00,1.9748,1.97505,1.9745,1.9748,38812799958.0
2007-06-12 19:00:00,1.9748,1.9781,1.9739,1.978,44563099957.0
2007-06-12 20:00:00,1.978,1.9783,1.9759,1.9763,49636739982.0
2007-06-12 21:00:00,1.9763,1.9765,1.9745,1.9753,27567648011.0
2007-06-12 22:00:00,1.9753,1.9753,1.9741,1.9742,21429080041.0
2007-06-12 23:00:00,1.9742,1.9742,1.97363,1.9738,6910500022.0
2007-06-13 00:00:00,1.97373,1.9747,1.97366,1.9746,10939900004.0
2007-06-13 01:00:00,1.9746,1.9748,1.97358,1.9741,7124799978.0
2007-06-13 02:00:00,1.9741,1.9743,1.9726,1.9737,18920260028.0
2007-06-13 03:00:00,1.9738,1.97635,1.97365,1.97552,21765559970.0
2007-06-13 04:00:00,1.9756,1.9758,1.9734,1.9735,14080499924.0
2007-06-13 05:00:00,1.9735,1.9741,1.97306,1.974,11975399989.0
2007-06-13 06:00:00,1.974,1.9743,1.9725,1.9732,33137899916.0
2007-06-13 07:00:00,1.9732,1.9748,1.97274,1.9746,21525699989.0
2007-06-13 08:00:00,1.9746,1.9749,1.973,1.974,35529899904.0
2007-06-13 09:00:00,1.97405,1.9743,1.9704,1.9719,65304699991.0
2007-06-13 10:00:00,1.9719,1.9728,1.968,1.9697,70461419951.0
2007-06-13 11:00:00,1.9697,1.9708,1.9681,1.9695,63818699964.0
2007-06-13 12:00:00,1.9695,1.9698,1.9677,1.9682,56600399973.0
2007-06-13 13:00:00,1.9682,1.97,1.96775,1.9692,55147850044.0
2007-06-13 14:00:00,1.9692,1.9709,1.9678,1.9682,79934899985.0
2007-06-13 15:00:00,1.9683,1.9699,1.968,1.9693,79066500058.0
2007-06-13 16:00:00,1.9694,1.9737,1.969,1.9728,90490527771.0
2007-06-13 17:00:00,1.9728,1.97375,1.972,1.9726,66893184001.0
2007-06-13 18:00:00,1.9726,1.9737,1.97235,1.973,40898700028.0
2007-06-13 19:00:00,1.973,1.9734,1.9714,1.9717,41131399925.0
2007-06-13 20:00:00,1.9716,1.9741,1.9716,1.9732,36681700043.0
2007-06-13 21:00:00,1.9733,1.9734,1.9721,1.9728,41096399970.0
2007-06-13 22:00:00,1.9728,1.9732,1.97222,1.973,26222399965.0
2007-06-13 23:00:00,1.9729,1.9731,1.97242,1.9725,9608699996.0
2007-06-14 00:00:00,1.9725,1.9728,1.97187,1.9724,9431299999.0
2007-06-14 01:00:00,1.9724,1.9733,1.9718,1.9723,12022130015.0
2007-06-14 02:00:00,1.9723,1.9736,1.9722,1.9727,15451799992.0
2007-06-14 03:00:00,1.9727,1.9731,1.97175,1.9719,10420499932.0
2007-06-14 04:00:00,1.972,1.973,1.9718,1.972,16807299964.0
2007-06-14 05:00:00,1.972,1.9726,1.9716,1.972,13716000065.0
2007-06-14 06:00:00,1.972,1.9726,1.9715,1.9723,10756899987.0
2007-06-14 07:00:00,1.9723,1.9725,1.9715,1.9719,17130599950.0
2007-06-14 08:00:00,1.972,1.9727,1.9692,1.96925,35274599957.0
2007-06-14 09:00:00,1.96925,1.9704,1.9688,1.9694,57412699987.0
2007-06-14 10:00:00,1.9692,1.9708,1.9677,1.9685,75961100044.0
2007-06-14 11:00:00,1.9685,1.9714,1.96825,1.97045,66082399915.0
2007-06-14 12:00:00,1.9705,1.9709,1.9679,1.9693,59903100006.0
2007-06-14 13:00:00,1.9693,1.9707,1.9681,1.9685,47721128029.0
2007-06-14 14:00:00,1.9685,1.96945,1.9657,1.96755,95773689843.0
2007-06-14 15:00:00,1.9675,1.9691,1.96685,1.9688,84125960044.0
2007-06-14 16:00:00,1.9689,1.97,1.9682,1.9691,83988737446.0
2007-06-14 17:00:00,1.9692,1.9696,1.9684,1.9694,73956499994.0
2007-06-14 18:00:00,1.9694,1.9698,1.9686,1.9693,41536299991.0
2007-06-14 19:00:00,1.9693,1.971,1.9689,1.9707,38140099976.0
2007-06-14 20:00:00,1.9707,1.97085,1.9691,1.9692,34704099997.0
2007-06-14 21:00:00,1.9693,1.9702,1.96872,1.9699,25241099965.0
2007-06-14 22:00:00,1.9699,1.9701,1.9689,1.9692,10142900016.0
2007-06-14 23:00:00,1.9691,1.97,1.9689,1.969,10467500005.0
2007-06-15 00:00:00,1.9691,1.9701,1.96887,1.9692,12751299989.0
2007-06-15 01:00:00,1.9692,1.97,1.9688,1.969,13232600017.0
2007-06-15 02:00:00,1.969,1.97,1.9688,1.969,14577800032.0
2007-06-15 03:00:00,1.969,1.9697,1.96857,1.9696,13288499914.0
2007-06-15 04:00:00,1.9696,1.9708,1.96947,1.9701,21921199897.0
2007-06-15 05:00:00,1.9702,1.97041,1.96966,1.9698,9619199970.0
2007-06-15 06:00:00,1.9698,1.9703,1.96937,1.9702,10986099993.0
2007-06-15 07:00:00,1.9702,1.9704,1.96955,1.96987,19751559975.0
2007-06-15 08:00:00,1.9699,1.9708,1.969,1.97,32773399977.0
2007-06-15 09:00:00,1.97,1.9706,1.96925,1.9696,40559701266.0
2007-06-15 10:00:00,1.9696,1.9705,1.96915,1.9705,35689467125.0
2007-06-15 11:00:00,1.9704,1.9706,1.9699,1.97005,28986399989.0
2007-06-15 12:00:00,1.97,1.971,1.96995,1.9702,41106688944.0
2007-06-15 13:00:00,1.9702,1.9706,1.9695,1.97,34250199992.0
2007-06-15 14:00:00,1.9701,1.9737,1.9694,1.9732,74534737754.0
2007-06-15 15:00:00,1.9733,1.9764,1.9728,1.9733,71358076879.0
2007-06-15 16:00:00,1.9732,1.977,1.9731,1.9768,80387099955.0
2007-06-15 17:00:00,1.97675,1.9779,1.9761,1.9761,63125440408.0
2007-06-15 18:00:00,1.97615,1.9774,1.97615,1.9773,39610299964.0
2007-06-15 19:00:00,1.9773,1.9776,1.9768,1.977,34263319956.0
2007-06-15 20:00:00,1.977,1.977,1.9749,1.97495,31119596429.0
2007-06-15 21:00:00,1.975,1.9753,1.9737,1.9748,13353200000.0
2007-06-15 22:00:00,1.9748,1.9761,1.9748,1.9759,10890099980.0
2007-06-18 00:00:00,1.976,1.9764,1.9756,1.9762,18891400031.0
2007-06-18 01:00:00,1.9761,1.9777,1.9761,1.9773,13406800022.0
2007-06-18 02:00:00,1.9774,1.9776,1.9758,1.9763,16802860047.0
2007-06-18 03:00:00,1.9763,1.97725,1.97604,1.97695,6388800009.0
2007-06-18 04:00:00,1.97695,1.97735,1.97609,1.9773,11577129921.0
2007-06-18 05:00:00,1.9773,1.9775,1.97696,1.9775,9172299956.0
2007-06-18 06:00:00,1.9775,1.97805,1.97723,1.97785,10992470002.0
2007-06-18 07:00:00,1.97785,1.9791,1.9778,1.9787,16241099919.0
2007-06-18 08:00:00,1.9787,1.9826,1.9787,1.9824,39592980013.0
2007-06-18 09:00:00,1.9825,1.9843,1.9823,1.983,62875869803.0
2007-06-18 10:00:00,1.983,1.98395,1.9817,1.9831,61051610005.0
2007-06-18 11:00:00,1.9831,1.9834,1.9816,1.9819,50563399887.0
2007-06-18 12:00:00,1.9819,1.9822,1.9807,1.9809,56178199915.0
2007-06-18 13:00:00,1.9809,1.9827,1.9809,1.9819,44829314841.0
2007-06-18 14:00:00,1.9819,1.9832,1.9809,1.9809,66007222278.0
2007-06-18 15:00:00,1.9808,1.9824,1.9805,1.9814,63112104058.0
2007-06-18 16:00:00,1.9815,1.982,1.9802,1.9808,82480799904.0
2007-06-18 17:00:00,1.9807,1.9822,1.9804,1.982,63229745758.0
2007-06-18 18:00:00,1.982,1.98355,1.9816,1.983,35490740023.0
2007-06-18 19:00:00,1.983,1.9834,1.9824,1.983,23991500043.0
2007-06-18 20:00:00,1.98295,1.9838,1.9828,1.98355,25696600029.0
2007-06-18 21:00:00,1.9835,1.9836,1.98297,1.9833,15178790029.0
2007-06-18 22:00:00,1.9833,1.9841,1.98273,1.9833,19331699994.0
2007-06-18 23:00:00,1.9832,1.9835,1.9826,1.98295,12708699965.0
2007-06-19 00:00:00,1.9833,1.9844,1.9832,1.9835,7289399976.0
2007-06-19 01:00:00,1.9835,1.984,1.98333,1.98355,6227900000.0
2007-06-19 02:00:00,1.9836,1.9848,1.98352,1.98431,12726900011.0
2007-06-19 03:00:00,1.9845,1.9849,1.9841,1.9843,12183799977.0
2007-06-19 04:00:00,1.9843,1.9849,1.98415,1.9846,8209099925.0
2007-06-19 05:00:00,1.9846,1.9848,1.98377,1.98398,9207899983.0
2007-06-19 06:00:00,1.9842,1.98425,1.98357,1.9838,8765500000.0
2007-06-19 07:00:00,1.9838,1.9858,1.98375,1.9858,19173100025.0
2007-06-19 08:00:00,1.9858,1.9858,1.9845,1.9852,32441400037.0
2007-06-19 09:00:00,1.9852,1.9853,1.98355,1.9838,61117799973.0
2007-06-19 10:00:00,1.9838,1.9846,1.9825,1.9835,70133150017.0
2007-06-19 11:00:00,1.9835,1.9843,1.9826,1.9837,46168900031.0
2007-06-19 12:00:00,1.9837,1.9864,1.98365,1.9857,46183799958.0
2007-06-19 13:00:00,1.9857,1.9874,1.9853,1.9866,49406000007.0
2007-06-19 14:00:00,1.9866,1.9877,1.9863,1.9871,65543585941.0
2007-06-19 15:00:00,1.9872,1.9879,1.9867,1.9879,70465000030.0
2007-06-19 16:00:00,1.9877,1.9887,1.9872,1.9873,86194103970.0
2007-06-19 17:00:00,1.9874,1.9885,1.9873,1.9882,57640199950.0
2007-06-19 18:00:00,1.9882,1.9889,1.9877,1.9887,56824920018.0
2007-06-19 19:00:00,1.9887,1.9888,1.9871,1.988,48352199990.0
2007-06-19 20:00:00,1.988,1.9887,1.98765,1.9887,40863599956.0
2007-06-19 21:00:00,1.9886,1.98875,1.98785,1.98865,17859600045.0
2007-06-19 22:00:00,1.98865,1.98875,1.98828,1.9886,11202800017.0
2007-06-19 23:00:00,1.9886,1.9894,1.98751,1.98782,6423899993.0
2007-06-20 00:00:00,1.9879,1.988,1.9871,1.9871,5776999996.0
2007-06-20 01:00:00,1.9872,1.9877,1.98684,1.98755,8462000051.0
2007-06-20 02:00:00,1.98755,1.9884,1.98755,1.9878,11256800044.0
2007-06-20 03:00:00,1.9879,1.98845,1.98707,1.9882,13369060006.0
2007-06-20 04:00:00,1.9882,1.9884,1.98725,1.9879,7326499997.0
2007-06-20 05:00:00,1.98815,1.9885,1.987,1.9873,12062799965.0
2007-06-20 06:00:00,1.9873,1.9875,1.98684,1.9873,7163700000.0
2007-06-20 07:00:00,1.9875,1.9887,1.98695,1.9881,16378299992.0
2007-06-20 08:00:00,1.9881,1.9893,1.9876,1.9891,30588300013.0
2007-06-20 09:00:00,1.9891,1.9898,1.98735,1.9879,59110201603.0
2007-06-20 10:00:00,1.9879,1.9923,1.9873,1.9898,74027343969.0
2007-06-20 11:00:00,1.9897,1.9926,1.9897,1.9926,75419899964.0
2007-06-20 12:00:00,1.9927,1.9933,1.9915,1.9927,48948700013.0
2007-06-20 13:00:00,1.9928,1.9929,1.9919,1.9926,48794799986.0
2007-06-20 14:00:00,1.99255,1.994,1.9921,1.9939,61700100100.0
2007-06-20 15:00:00,1.9939,1.9939,1.99235,1.9928,63719332491.0
2007-06-20 16:00:00,1.993,1.99345,1.9922,1.9928,68148337489.0
2007-06-20 17:00:00,1.9929,1.994,1.9925,1.99345,55565899956.0
2007-06-20 18:00:00,1.99345,1.9944,1.99295,1.9942,53150800080.0
2007-06-20 19:00:00,1.9941,1.9946,1.9936,1.99435,39515300004.0
2007-06-20 20:00:00,1.99435,1.9948,1.99385,1.9946,25992500075.0
2007-06-20 21:00:00,1.9946,1.9947,1.99295,1.9935,39961499985.0
2007-06-20 22:00:00,1.9935,1.9936,1.9917,1.993,28616160029.0
2007-06-20 23:00:00,1.9929,1.99365,1.9921,1.99215,6885499992.0
2007-06-21 00:00:00,1.9922,1.9924,1.99159,1.992,6753000019.0
2007-06-21 01:00:00,1.992,1.9926,1.99125,1.9925,10054399993.0
2007-06-21 02:00:00,1.9925,1.99265,1.99065,1.991,20967199904.0
2007-06-21 03:00:00,1.991,1.992,1.99078,1.9919,14780119920.0
2007-06-21 04:00:00,1.9919,1.9922,1.991,1.9916,13146599969.0
2007-06-21 05:00:00,1.9916,1.9919,1.99114,1.9917,5092199993.0
2007-06-21 06:00:00,1.9918,1.992,1.9911,1.9913,9830799970.0
2007-06-21 07:00:00,1.9913,1.9926,1.99091,1.9919,16083199965.0
2007-06-21 08:00:00,1.9919,1.9938,1.9916,1.9935,38355084222.0
2007-06-21 09:00:00,1.9935,1.9937,1.9912,1.99245,66399760066.0
2007-06-21 10:00:00,1.9925,1.9931,1.99175,1.9924,54300512546.0
2007-06-21 11:00:00,1.9924,1.9925,1.9894,1.99,42564687485.0
2007-06-21 12:00:00,1.9899,1.9906,1.9886,1.9904,40348401026.0
2007-06-21 13:00:00,1.9904,1.9929,1.98955,1.9924,73811820032.0
2007-06-21 14:00:00,1.9924,1.9941,1.99215,1.9927,83523279968.0
2007-06-21 15:00:00,1.9926,1.9931,1.9917,1.9924,73910899950.0
2007-06-21 16:00:00,1.9924,1.9928,1.99135,1.99235,62060699930.0
2007-06-21 17:00:00,1.99235,1.993,1.9919,1.9921,36251999952.0
2007-06-21 18:00:00,1.9921,1.9929,1.9912,1.9925,39105225041.0
2007-06-21 19:00:00,1.9925,1.9926,1.9917,1.9925,27480260008.0
2007-06-21 20:00:00,1.99245,1.9928,1.9917,1.992,44992700031.0
2007-06-21 21:00:00,1.992,1.9925,1.99173,1.9924,16374270001.0
2007-06-21 22:00:00,1.9924,1.9928,1.992,1.9924,12917899998.0
2007-06-21 23:00:00,1.9924,1.9933,1.99154,1.9921,6276900000.0
2007-06-22 00:00:00,1.9921,1.9928,1.99203,1.99265,6650399986.0
2007-06-22 01:00:00,1.99265,1.9927,1.99189,1.9921,5299200033.0
2007-06-22 02:00:00,1.9921,1.9927,1.99119,1.9916,13289090005.0
2007-06-22 03:00:00,1.9916,1.992,1.99084,1.9916,9461699979.0
2007-06-22 04:00:00,1.99165,1.9922,1.99125,1.9919,8082800024.0
2007-06-22 05:00:00,1.99144,1.9926,1.99144,1.9925,9631000028.0
2007-06-22 06:00:00,1.9925,1.9927,1.99203,1.9924,10830800039.0
2007-06-22 07:00:00,1.9924,1.99385,1.99235,1.9935,15676300018.0
2007-06-22 08:00:00,1.9935,1.9962,1.9935,1.99445,49854704878.0
2007-06-22 09:00:00,1.9945,1.9948,1.9934,1.9945,49012667532.0
2007-06-22 10:00:00,1.9946,1.9957,1.9941,1.9956,48379999952.0
2007-06-22 11:00:00,1.9956,1.9962,1.9945,1.9945,53314449966.0
2007-06-22 12:00:00,1.99445,1.9959,1.99445,1.9959,40612901237.0
2007-06-22 13:00:00,1.9959,1.9972,1.99565,1.9967,53742099986.0
2007-06-22 14:00:00,1.9967,1.99955,1.99635,1.9989,66312978472.0
2007-06-22 15:00:00,1.99885,1.9996,1.99775,1.99775,49097100008.0
2007-06-22 16:00:00,1.9979,1.9994,1.9947,1.9956,68621281927.0
2007-06-22 17:00:00,1.9957,1.9978,1.9952,1.9973,67159800098.0
2007-06-22 18:00:00,1.9974,1.9984,1.9971,1.99795,41793999994.0
2007-06-22 19:00:00,1.998,1.999,1.9976,1.9985,46901019947.0
2007-06-22 20:00:00,1.9985,1.99935,1.99805,1.9993,29961300016.0
2007-06-22 21:00:00,1.9993,1.9994,1.99845,1.99855,12441799996.0
2007-06-22 22:00:00,1.9986,1.9994,1.99823,1.9989,4500100004.0
2007-06-25 00:00:00,1.9993,1.9993,1.9987,1.9992,40800000.0
2007-06-25 01:00:00,1.9991,1.9993,1.9989,1.9992,45600000.0
2007-06-25 02:00:00,1.9993,1.9996,1.99881,1.99935,6909580018.0
2007-06-25 03:00:00,1.9994,1.9998,1.9991,1.9997,6636670004.0
2007-06-25 04:00:00,1.9997,1.9999,1.9992,1.9995,10448899994.0
2007-06-25 05:00:00,1.9998,1.9998,1.99894,1.9994,10342400002.0
2007-06-25 06:00:00,1.99935,1.9998,1.99905,1.9996,11866323851.0
2007-06-25 07:00:00,1.99936,1.9996,1.99869,1.9992,14097238928.0
2007-06-25 08:00:00,1.9992,1.9995,1.9986,1.9994,22433400018.0
2007-06-25 09:00:00,1.9994,1.9996,1.9975,1.9988,39807299991.0
2007-06-25 10:00:00,1.9988,2.0006,1.99855,1.99985,56119599939.0
2007-06-25 11:00:00,1.9999,2.0005,1.99905,1.9999,30877500014.0
2007-06-25 12:00:00,1.9997,2.0,1.9984,1.9984,34139200003.0
2007-06-25 13:00:00,1.9985,1.9994,1.99695,1.999,36429700070.0
2007-06-25 14:00:00,1.999,2.0001,1.9981,2.0,48922799941.0
2007-06-25 15:00:00,1.9997,2.0004,1.9984,1.9984,45683400009.0
2007-06-25 16:00:00,1.9983,1.9992,1.9966,1.9966,74465900003.0
2007-06-25 17:00:00,1.9965,1.9969,1.9956,1.996,48934099960.0
2007-06-25 18:00:00,1.9961,1.99735,1.99605,1.99675,25236899954.0
2007-06-25 19:00:00,1.9968,1.9977,1.99675,1.9975,18796980014.0
2007-06-25 20:00:00,1.9975,1.9988,1.99713,1.9986,30620999990.0
2007-06-25 21:00:00,1.9986,1.9989,1.9975,1.9975,27519299997.0
2007-06-25 22:00:00,1.9975,1.9978,1.997,1.9976,14163699966.0
2007-06-25 23:00:00,1.9976,1.998,1.99738,1.99755,6325400025.0
2007-06-26 00:00:00,1.99765,1.9984,1.9973,1.9979,7476199990.0
2007-06-26 01:00:00,1.9979,1.9983,1.99755,1.998,6883099957.0
2007-06-26 02:00:00,1.998,1.9982,1.99729,1.9979,9239799980.0
2007-06-26 03:00:00,1.9978,1.9988,1.99775,1.9987,9854600004.0
2007-06-26 04:00:00,1.9987,1.9988,1.998,1.9984,8466899983.0
2007-06-26 05:00:00,1.9984,1.9988,1.99783,1.99875,10558100003.0
2007-06-26 06:00:00,1.9988,1.99885,1.99829,1.9988,6733399981.0
2007-06-26 07:00:00,1.9988,1.9989,1.9976,1.9981,13544699965.0
2007-06-26 08:00:00,1.9981,1.9989,1.9965,1.9965,40465900029.0
2007-06-26 09:00:00,1.9965,1.9981,1.9958,1.9977,75919797155.0
2007-06-26 10:00:00,1.9978,1.99935,1.9972,1.99915,51117385118.0
2007-06-26 11:00:00,1.99915,1.99925,1.9968,1.9973,54625799984.0
2007-06-26 12:00:00,1.9973,1.9992,1.99715,1.999,51855299997.0
2007-06-26 13:00:00,1.999,1.9998,1.9986,1.99915,69974450037.0
2007-06-26 14:00:00,1.9992,2.0016,1.99905,2.0001,69166950613.0
2007-06-26 15:00:00,1.9999,2.001,1.9995,1.9997,75481240986.0
2007-06-26 16:00:00,1.9998,2.0005,1.9982,1.9993,79300150217.0
2007-06-26 17:00:00,1.9993,1.9999,1.9987,1.9994,68164300092.0
2007-06-26 18:00:00,1.9994,1.99975,1.9983,1.9996,45505200007.0
2007-06-26 19:00:00,1.9996,1.9998,1.99873,1.9989,33944500055.0
2007-06-26 20:00:00,1.9989,1.9992,1.99825,1.99905,42824599878.0
2007-06-26 21:00:00,1.99905,2.0,1.9987,1.9992,21706500010.0
2007-06-26 22:00:00,1.9992,1.99945,1.99825,1.9988,13059499997.0
2007-06-26 23:00:00,1.9987,1.9989,1.99785,1.99815,6383600010.0
2007-06-27 00:00:00,1.9983,1.9983,1.99747,1.9981,10162500002.0
2007-06-27 01:00:00,1.9981,1.9983,1.99705,1.9982,10680800013.0
2007-06-27 02:00:00,1.9982,1.9988,1.99745,1.9982,15716899886.0
2007-06-27 03:00:00,1.9983,1.9985,1.99735,1.9982,14506999974.0
2007-06-27 04:00:00,1.9983,1.99831,1.99756,1.99791,6151499994.0
2007-06-27 05:00:00,1.99805,1.9982,1.9971,1.99745,8971899996.0
2007-06-27 06:00:00,1.9974,1.9982,1.9973,1.998,15007619998.0
2007-06-27 07:00:00,1.998,1.998,1.9969,1.99695,15445599965.0
2007-06-27 08:00:00,1.997,1.997,1.9929,1.9955,65432154170.0
2007-06-27 09:00:00,1.9955,1.99555,1.9929,1.9944,75148399969.0
2007-06-27 10:00:00,1.9944,1.9952,1.9937,1.9938,64991219884.0
2007-06-27 11:00:00,1.9938,1.99535,1.9931,1.9943,66868499876.0
2007-06-27 12:00:00,1.9943,1.996,1.9939,1.9957,65106000053.0
2007-06-27 13:00:00,1.9958,1.997,1.9953,1.9955,59587289933.0
2007-06-27 14:00:00,1.9955,1.99933,1.99535,1.9967,58871700039.0
2007-06-27 15:00:00,1.9965,1.9977,1.9965,1.9973,77992199930.0
2007-06-27 16:00:00,1.9972,1.9978,1.9962,1.9967,83104910001.0
2007-06-27 17:00:00,1.9968,1.9975,1.9955,1.9964,68258400038.0
2007-06-27 18:00:00,1.9964,1.9978,1.99605,1.9976,48857699925.0
2007-06-27 19:00:00,1.9976,1.9986,1.99745,1.99805,43237499949.0
2007-06-27 20:00:00,1.99805,1.9986,1.99745,1.99775,40486499994.0
2007-06-27 21:00:00,1.99775,1.9989,1.9975,1.9989,25656099971.0
2007-06-27 22:00:00,1.9988,1.9994,1.99807,1.9993,18376099973.0
2007-06-27 23:00:00,1.9993,1.99975,1.99846,1.999,8950399982.0
2007-06-28 00:00:00,1.999,2.0003,1.99855,1.9993,9091899967.0
2007-06-28 01:00:00,1.9993,1.99965,1.99862,1.99955,7921859987.0
2007-06-28 02:00:00,1.99955,2.00025,1.99873,1.9992,12969600013.0
2007-06-28 03:00:00,1.9992,1.99955,1.9977,1.9992,17193700002.0
2007-06-28 04:00:00,1.9992,1.9995,1.99865,1.99901,7692300004.0
2007-06-28 05:00:00,1.9992,1.9993,1.99745,1.9986,14994799947.0
2007-06-28 06:00:00,1.9986,1.9991,1.99809,1.9986,13544999941.0
2007-06-28 07:00:00,1.99865,2.0005,1.9986,2.0004,18439900009.0
2007-06-28 08:00:00,2.0004,2.0042,2.00015,2.0029,68819236000.0
2007-06-28 09:00:00,2.0029,2.003,2.0008,2.0018,79152799902.0
2007-06-28 10:00:00,2.0017,2.0026,2.0005,2.0013,58611750012.0
2007-06-28 11:00:00,2.0013,2.0022,1.9997,2.0017,69185610079.0
2007-06-28 12:00:00,2.0017,2.0022,2.00065,2.002,57479290024.0
2007-06-28 13:00:00,2.0026,2.0028,2.0013,2.00215,67681339999.0
2007-06-28 14:00:00,2.00215,2.0036,2.0018,2.0021,83434600072.0
2007-06-28 15:00:00,2.0022,2.0024,2.0018,2.0019,51208539998.0
2007-06-28 16:00:00,2.0019,2.0028,2.0014,2.00245,68386499992.0
2007-06-28 17:00:00,2.0023,2.00275,2.00125,2.002,52371460043.0
2007-06-28 18:00:00,2.002,2.0023,2.0008,2.0013,42972799993.0
2007-06-28 19:00:00,2.0013,2.0025,2.0007,2.0016,55200500045.0
2007-06-28 20:00:00,2.0016,2.0024,2.0004,2.001,60287629509.0
2007-06-28 21:00:00,2.0011,2.0018,2.0004,2.0017,33582899955.0
2007-06-28 22:00:00,2.0017,2.003,2.00134,2.0026,21171580042.0
2007-06-28 23:00:00,2.0025,2.0029,2.0017,2.0023,7497899991.0
2007-06-29 00:00:00,2.00192,2.00238,2.00129,2.0019,6670499997.0
2007-06-29 01:00:00,2.0019,2.0027,2.0013,2.002,9627079980.0
2007-06-29 02:00:00,2.002,2.0028,2.00119,2.0026,7691249986.0
2007-06-29 03:00:00,2.0026,2.0027,2.0015,2.0018,13048550002.0
2007-06-29 04:00:00,2.0018,2.002,2.00124,2.0018,9983100032.0
2007-06-29 05:00:00,2.0018,2.0025,2.00162,2.0021,9304000006.0
2007-06-29 06:00:00,2.0021,2.0024,2.00149,2.0022,10198499990.0
2007-06-29 07:00:00,2.0022,2.0039,2.00137,2.0036,20659003985.0
2007-06-29 08:00:00,2.0036,2.0044,2.0028,2.0041,38076099988.0
2007-06-29 09:00:00,2.0041,2.0046,2.001,2.0017,68201602001.0
2007-06-29 10:00:00,2.0017,2.0026,2.0011,2.0022,68415649017.0
2007-06-29 11:00:00,2.0022,2.0041,2.0016,2.0036,61280799988.0
2007-06-29 12:00:00,2.0037,2.0061,2.0033,2.00485,90508359934.0
2007-06-29 13:00:00,2.0046,2.0049,2.0034,2.0036,56700400062.0
2007-06-29 14:00:00,2.0036,2.0059,2.00345,2.0056,83600600037.0
2007-06-29 15:00:00,2.0057,2.0064,2.0042,2.005,83407599944.0
2007-06-29 16:00:00,2.0049,2.0063,2.004,2.0063,81127499907.0
2007-06-29 17:00:00,2.0059,2.00685,2.00515,2.006,68063009992.0
2007-06-29 18:00:00,2.00605,2.0075,2.006,2.0071,61655800000.0
2007-06-29 19:00:00,2.007,2.0072,2.00555,2.0063,49716699979.0
2007-06-29 20:00:00,2.0063,2.0077,2.00615,2.00755,30976199972.0
2007-06-29 21:00:00,2.0076,2.0085,2.00733,2.008,15788699974.0
2007-06-29 22:00:00,2.008,2.0087,2.0073,2.0086,8255099995.0
2007-07-02 00:00:00,2.0084,2.0085,2.0081,2.0082,6383500017.0
2007-07-02 01:00:00,2.0081,2.0086,2.0077,2.0078,11640500031.0
2007-07-02 02:00:00,2.00785,2.0087,2.0076,2.0085,9833899977.0
2007-07-02 03:00:00,2.0085,2.0088,2.00806,2.0088,5507999997.0
2007-07-02 04:00:00,2.0088,2.01,2.00846,2.0093,14842825010.0
2007-07-02 05:00:00,2.0093,2.0096,2.00872,2.0091,7108099990.0
2007-07-02 06:00:00,2.0092,2.0095,2.0084,2.0087,9585099957.0
2007-07-02 07:00:00,2.0087,2.0108,2.00843,2.0104,18019900011.0
2007-07-02 08:00:00,2.0104,2.0114,2.0071,2.0082,46221799960.0
2007-07-02 09:00:00,2.0082,2.0128,2.0071,2.0115,80921199954.0
2007-07-02 10:00:00,2.0114,2.0115,2.0079,2.0105,78920174853.0
2007-07-02 11:00:00,2.0105,2.0121,2.0093,2.0116,54820099876.0
2007-07-02 12:00:00,2.0116,2.012,2.0098,2.0104,61418099914.0
2007-07-02 13:00:00,2.0102,2.0114,2.0089,2.011,80458719948.0
2007-07-02 14:00:00,2.0109,2.0114,2.0094,2.0098,98596569752.0
2007-07-02 15:00:00,2.0099,2.0106,2.0086,2.01025,78038599960.0
2007-07-02 16:00:00,2.0104,2.0142,2.0096,2.0135,91674000117.0
2007-07-02 17:00:00,2.0132,2.0169,2.0131,2.01595,71874187509.0
2007-07-02 18:00:00,2.016,2.01745,2.0149,2.0165,43518599987.0
2007-07-02 19:00:00,2.0165,2.0166,2.01575,2.0164,37713249990.0
2007-07-02 20:00:00,2.0164,2.0168,2.01575,2.0164,34553499935.0
2007-07-02 21:00:00,2.01635,2.0168,2.016,2.01665,22566300009.0
2007-07-02 22:00:00,2.0167,2.0182,2.0166,2.0168,17094799993.0
2007-07-02 23:00:00,2.0169,2.0183,2.0163,2.018,13568400016.0
2007-07-03 00:00:00,2.018,2.0184,2.0172,2.0174,8075600023.0
2007-07-03 01:00:00,2.0174,2.01755,2.01569,2.0166,12260799965.0
2007-07-03 02:00:00,2.0166,2.0178,2.01589,2.0175,14948349967.0
2007-07-03 03:00:00,2.0175,2.0175,2.01595,2.0174,16883099933.0
2007-07-03 04:00:00,2.0174,2.0174,2.01599,2.0169,14276300022.0
2007-07-03 05:00:00,2.017,2.0175,2.0165,2.01712,9609599994.0
2007-07-03 06:00:00,2.01735,2.01735,2.01622,2.01645,9462000029.0
2007-07-03 07:00:00,2.0165,2.0186,2.01593,2.0171,20301799999.0
2007-07-03 08:00:00,2.0171,2.0195,2.0171,2.0175,49218580041.0
2007-07-03 09:00:00,2.0175,2.0176,2.0151,2.016,73252979998.0
2007-07-03 10:00:00,2.016,2.0174,2.0141,2.0168,62153849576.0
2007-07-03 11:00:00,2.0168,2.0174,2.01615,2.0163,51934500010.0
2007-07-03 12:00:00,2.0163,2.0163,2.0131,2.0144,72524499845.0
2007-07-03 13:00:00,2.0143,2.0155,2.0141,2.0148,62637999979.0
2007-07-03 14:00:00,2.0148,2.0175,2.014,2.016,74247400192.0
2007-07-03 15:00:00,2.01605,2.0172,2.016,2.016,77753099926.0
2007-07-03 16:00:00,2.016,2.017,2.0157,2.0164,74324939797.0
2007-07-03 17:00:00,2.0164,2.017,2.0161,2.0166,58577500028.0
2007-07-03 18:00:00,2.0166,2.018,2.0162,2.018,64424999941.0
2007-07-03 19:00:00,2.01795,2.01805,2.0164,2.0168,17234899981.0
2007-07-03 20:00:00,2.0168,2.0177,2.0162,2.0164,11505299987.0
2007-07-03 21:00:00,2.0164,2.0178,2.0164,2.017,7267600011.0
2007-07-03 22:00:00,2.017,2.0172,2.0155,2.0158,7056299998.0
2007-07-03 23:00:00,2.0157,2.0169,2.0156,2.01655,9895500033.0
2007-07-04 00:00:00,2.0169,2.0173,2.01638,2.0167,7517199998.0
2007-07-04 01:00:00,2.0167,2.0167,2.01585,2.0159,9213424993.0
2007-07-04 02:00:00,2.01585,2.0168,2.01542,2.01633,7360199986.0
2007-07-04 03:00:00,2.0167,2.0176,2.01625,2.01735,9415099950.0
2007-07-04 04:00:00,2.0174,2.0178,2.01681,2.0175,7481999987.0
2007-07-04 05:00:00,2.0175,2.0184,2.01701,2.01784,8405199981.0
2007-07-04 06:00:00,2.01788,2.0183,2.01701,2.01745,7739100008.0
2007-07-04 07:00:00,2.01735,2.0194,2.01698,2.0192,15210299974.0
2007-07-04 08:00:00,2.0191,2.0206,2.0182,2.0193,46960200005.0
2007-07-04 09:00:00,2.0193,2.0197,2.0178,2.0181,53369950088.0
2007-07-04 10:00:00,2.0181,2.0182,2.0172,2.018,48384599948.0
2007-07-04 11:00:00,2.018,2.0185,2.0175,2.0181,35644099942.0
2007-07-04 12:00:00,2.0181,2.0184,2.017,2.0176,27898999973.0
2007-07-04 13:00:00,2.0176,2.0179,2.01665,2.0173,35651900002.0
2007-07-04 14:00:00,2.0173,2.0177,2.0161,2.01695,44383799945.0
2007-07-04 15:00:00,2.01695,2.0171,2.0152,2.0164,31965179988.0
2007-07-04 16:00:00,2.01645,2.0166,2.015,2.0155,25268449983.0
2007-07-04 17:00:00,2.0155,2.0166,2.0154,2.01555,28260301347.0
2007-07-04 18:00:00,2.0156,2.0164,2.01512,2.016,15075035981.0
2007-07-04 19:00:00,2.0159,2.0174,2.0155,2.0173,9713800011.0
2007-07-04 20:00:00,2.0173,2.0173,2.01618,2.0164,9075000007.0
2007-07-04 21:00:00,2.0164,2.017,2.01559,2.0163,4709200015.0
2007-07-04 22:00:00,2.0163,2.0167,2.01545,2.0162,5874599984.0
2007-07-04 23:00:00,2.0163,2.0172,2.016,2.0166,9848000019.0
2007-07-05 00:00:00,2.0166,2.0169,2.01558,2.016,10592999976.0
2007-07-05 01:00:00,2.016,2.0165,2.01585,2.016,10085009982.0
2007-07-05 02:00:00,2.016,2.0161,2.01471,2.0155,17417099967.0
2007-07-05 03:00:00,2.0155,2.0158,2.01472,2.0154,8079400018.0
2007-07-05 04:00:00,2.0154,2.0163,2.01495,2.016,11557300059.0
2007-07-05 05:00:00,2.0162,2.01625,2.0153,2.0155,6037999998.0
2007-07-05 06:00:00,2.0155,2.0158,2.01506,2.0156,7856700038.0
2007-07-05 07:00:00,2.0156,2.0164,2.0155,2.01565,12352800053.0
2007-07-05 08:00:00,2.0157,2.0164,2.014,2.0147,33546399982.0
2007-07-05 09:00:00,2.0147,2.0168,2.0145,2.0166,62410900030.0
2007-07-05 10:00:00,2.0167,2.0172,2.0159,2.0163,59731699938.0
2007-07-05 11:00:00,2.01635,2.0166,2.01545,2.0157,67894500022.0
2007-07-05 12:00:00,2.0156,2.016,2.0138,2.0138,59488200028.0
2007-07-05 13:00:00,2.0137,2.0201,2.0119,2.0187,67768225060.0
2007-07-05 14:00:00,2.01875,2.0193,2.0165,2.0166,94084162622.0
2007-07-05 15:00:00,2.0165,2.0173,2.0137,2.0146,79230799844.0
2007-07-05 16:00:00,2.0147,2.0147,2.0089,2.01035,89999500108.0
2007-07-05 17:00:00,2.0105,2.0118,2.01,2.0113,91299600334.0
2007-07-05 18:00:00,2.0112,2.0127,2.011,2.0124,65164700017.0
2007-07-05 19:00:00,2.0125,2.0125,2.0121,2.0124,35524100041.0
2007-07-05 20:00:00,2.0124,2.0128,2.0122,2.0122,33380239968.0
2007-07-05 21:00:00,2.0122,2.0124,2.0116,2.012,31551899937.0
2007-07-05 22:00:00,2.0121,2.0125,2.01137,2.0115,12243600002.0
2007-07-05 23:00:00,2.0115,2.0117,2.011,2.0114,11868199985.0
2007-07-06 00:00:00,2.0114,2.012,2.0107,2.01175,11476525009.0
2007-07-06 01:00:00,2.0118,2.0118,2.01075,2.0111,10149599994.0
2007-07-06 02:00:00,2.0111,2.0118,2.01035,2.01175,15260699900.0
2007-07-06 03:00:00,2.01175,2.0119,2.01105,2.0117,11537099981.0
2007-07-06 04:00:00,2.0117,2.0118,2.011,2.0115,6468399979.0
2007-07-06 05:00:00,2.0115,2.0117,2.011,2.01105,7677799982.0
2007-07-06 06:00:00,2.01105,2.0111,2.01,2.0103,18657089920.0
2007-07-06 07:00:00,2.0103,2.0103,2.00905,2.00935,16187999940.0
2007-07-06 08:00:00,2.0094,2.0102,2.0082,2.0099,57008799992.0
2007-07-06 09:00:00,2.0098,2.0111,2.00895,2.0093,59113404655.0
2007-07-06 10:00:00,2.0093,2.0127,2.00905,2.0098,77081100085.0
2007-07-06 11:00:00,2.0098,2.0103,2.0094,2.0099,51300400069.0
2007-07-06 12:00:00,2.01,2.0105,2.00915,2.0103,61104199896.0
2007-07-06 13:00:00,2.0104,2.0107,2.0082,2.0093,68176239852.0
2007-07-06 14:00:00,2.0092,2.0108,2.0056,2.0084,91148887262.0
2007-07-06 15:00:00,2.0083,2.0106,2.0073,2.0091,98971299885.0
2007-07-06 16:00:00,2.0091,2.0141,2.009,2.01305,88878699961.0
2007-07-06 17:00:00,2.0132,2.0134,2.011,2.0116,68633100048.0
2007-07-06 18:00:00,2.0116,2.0118,2.0109,2.0111,31422300030.0
2007-07-06 19:00:00,2.0111,2.0117,2.01072,2.0109,26873999977.0
2007-07-06 20:00:00,2.0109,2.0111,2.01035,2.0105,24014699955.0
2007-07-06 21:00:00,2.0105,2.0113,2.01015,2.0111,22347800010.0
2007-07-06 22:00:00,2.0111,2.0116,2.01,2.0107,7025399984.0
2007-07-09 00:00:00,2.0117,2.0117,2.011,2.0113,819200000.0
2007-07-09 01:00:00,2.0111,2.012,2.0108,2.0116,1203200000.0
2007-07-09 02:00:00,2.0115,2.0119,2.01063,2.01098,17290899990.0
2007-07-09 03:00:00,2.0113,2.01155,2.00995,2.0106,12711099939.0
2007-07-09 04:00:00,2.0106,2.0106,2.00985,2.0104,11444199956.0
2007-07-09 05:00:00,2.0104,2.01135,2.01011,2.011,13002299918.0
2007-07-09 06:00:00,2.011,2.0116,2.01044,2.0113,9497399995.0
2007-07-09 07:00:00,2.01103,2.0114,2.01066,2.0114,14829400048.0
2007-07-09 08:00:00,2.0114,2.0115,2.0097,2.0114,29352299948.0
2007-07-09 09:00:00,2.0114,2.0137,2.0114,2.013,70274399925.0
2007-07-09 10:00:00,2.013,2.0156,2.0119,2.0155,60454699867.0
2007-07-09 11:00:00,2.0156,2.0159,2.0137,2.01445,63107260061.0
2007-07-09 12:00:00,2.0145,2.0148,2.01395,2.0143,49899400055.0
2007-07-09 13:00:00,2.0143,2.0149,2.01395,2.0147,56554899974.0
2007-07-09 14:00:00,2.0147,2.0149,2.0133,2.0146,69835600049.0
2007-07-09 15:00:00,2.0146,2.0161,2.0137,2.0156,89402899816.0
2007-07-09 16:00:00,2.0155,2.0156,2.0145,2.015,72998000055.0
2007-07-09 17:00:00,2.0148,2.0171,2.0148,2.0165,80257500076.0
2007-07-09 18:00:00,2.0165,2.0168,2.0155,2.0162,52269800030.0
2007-07-09 19:00:00,2.0162,2.0166,2.0151,2.01535,41315399999.0
2007-07-09 20:00:00,2.0154,2.0159,2.0148,2.0148,30698799963.0
2007-07-09 21:00:00,2.0149,2.0151,2.01447,2.0149,25417700005.0
2007-07-09 22:00:00,2.0149,2.0152,2.01439,2.0151,11004800005.0
2007-07-09 23:00:00,2.0151,2.0157,2.0145,2.01535,8487500004.0
2007-07-10 00:00:00,2.01535,2.0154,2.0143,2.0148,7991800016.0
2007-07-10 01:00:00,2.0149,2.01555,2.01471,2.0154,7431304992.0
2007-07-10 02:00:00,2.0154,2.0159,2.01535,2.01545,16007099938.0
2007-07-10 03:00:00,2.0154,2.016,2.01515,2.0157,17063799998.0
2007-07-10 04:00:00,2.0157,2.01593,2.01503,2.0159,11622200004.0
2007-07-10 05:00:00,2.0159,2.0161,2.01543,2.016,12310139963.0
2007-07-10 06:00:00,2.016,2.016,2.01472,2.0151,17290899978.0
2007-07-10 07:00:00,2.0151,2.0151,2.0121,2.0135,44738499913.0
2007-07-10 08:00:00,2.0135,2.0147,2.01295,2.0136,51699899965.0
2007-07-10 09:00:00,2.0136,2.015,2.0134,2.0148,75530599955.0
2007-07-10 10:00:00,2.0148,2.018,2.01435,2.016,92242299947.0
2007-07-10 11:00:00,2.016,2.0168,2.01525,2.0163,70799825846.0
2007-07-10 12:00:00,2.0163,2.0166,2.0143,2.0153,81470799710.0
2007-07-10 13:00:00,2.0153,2.0173,2.0152,2.01685,54155700002.0
2007-07-10 14:00:00,2.0169,2.0183,2.0162,2.0167,80383499903.0
2007-07-10 15:00:00,2.0168,2.0231,2.01635,2.0217,88197279720.0
2007-07-10 16:00:00,2.0218,2.0274,2.0215,2.0236,99255220561.0
2007-07-10 17:00:00,2.0237,2.026,2.0233,2.0246,77738600103.0
2007-07-10 18:00:00,2.0246,2.025,2.0229,2.0232,50883999912.0
2007-07-10 19:00:00,2.0231,2.0256,2.0223,2.0253,59230900020.0
2007-07-10 20:00:00,2.0253,2.0267,2.0251,2.0265,43635618019.0
2007-07-10 21:00:00,2.0266,2.0273,2.0262,2.0272,30474899966.0
2007-07-10 22:00:00,2.0272,2.0281,2.0267,2.0279,13707999996.0
2007-07-10 23:00:00,2.0278,2.0282,2.0259,2.02745,20109700005.0
2007-07-11 00:00:00,2.02745,2.0275,2.0244,2.0275,37353199880.0
2007-07-11 01:00:00,2.0275,2.0278,2.02585,2.0266,29625200040.0
2007-07-11 02:00:00,2.0267,2.0269,2.0254,2.02675,24414499956.0
2007-07-11 03:00:00,2.0268,2.0271,2.0253,2.0254,23942199862.0
2007-07-11 04:00:00,2.0254,2.026,2.0244,2.0252,22254700035.0
2007-07-11 05:00:00,2.0252,2.0265,2.02445,2.0248,25807300099.0
2007-07-11 06:00:00,2.0248,2.026,2.0246,2.0252,16292299996.0
2007-07-11 07:00:00,2.0252,2.0278,2.0252,2.0273,33696899936.0
2007-07-11 08:00:00,2.0272,2.0284,2.0268,2.0277,76374699907.0
2007-07-11 09:00:00,2.0277,2.0292,2.0262,2.0289,85530400039.0
2007-07-11 10:00:00,2.0289,2.0302,2.0272,2.0279,78989300017.0
2007-07-11 11:00:00,2.0279,2.0315,2.02785,2.0312,89375200067.0
2007-07-11 12:00:00,2.0311,2.0315,2.0285,2.0309,102963079750.0
2007-07-11 13:00:00,2.0308,2.035,2.0303,2.0322,99547355624.0
2007-07-11 14:00:00,2.0323,2.0337,2.0305,2.0336,90724800399.0
2007-07-11 15:00:00,2.0338,2.0345,2.0323,2.0342,97151999843.0
2007-07-11 16:00:00,2.0343,2.0361,2.0337,2.0341,100119742429.0
2007-07-11 17:00:00,2.0342,2.0342,2.031,2.0317,84158499981.0
2007-07-11 18:00:00,2.0318,2.0335,2.0311,2.0327,73681599977.0
2007-07-11 19:00:00,2.0327,2.0332,2.0322,2.033,38979299939.0
2007-07-11 20:00:00,2.033,2.0337,2.03235,2.0335,52802499970.0
2007-07-11 21:00:00,2.0334,2.0343,2.0331,2.0334,40783399999.0
2007-07-11 22:00:00,2.0334,2.0335,2.0314,2.0323,35670869965.0
2007-07-11 23:00:00,2.0323,2.0325,2.0314,2.0317,11613000008.0
2007-07-12 00:00:00,2.03151,2.0319,2.03126,2.0318,11116300010.0
2007-07-12 01:00:00,2.0318,2.0318,2.03093,2.0313,19306649961.0
2007-07-12 02:00:00,2.0313,2.0323,2.0311,2.032,17758399967.0
2007-07-12 03:00:00,2.032,2.0321,2.03115,2.0317,20141299887.0
2007-07-12 04:00:00,2.0318,2.0325,2.0312,2.0324,20726400016.0
2007-07-12 05:00:00,2.0324,2.03385,2.0324,2.0325,25824700019.0
2007-07-12 06:00:00,2.0325,2.0326,2.0308,2.0313,26854599943.0
2007-07-12 07:00:00,2.03112,2.03265,2.031,2.032,25146399958.0
2007-07-12 08:00:00,2.032,2.033,2.0308,2.0329,51090699912.0
2007-07-12 09:00:00,2.033,2.0363,2.0315,2.0353,79399179818.0
2007-07-12 10:00:00,2.0354,2.0355,2.0332,2.0341,70320999838.0
2007-07-12 11:00:00,2.0341,2.0345,2.03245,2.0327,59996769807.0
2007-07-12 12:00:00,2.0328,2.0335,2.0312,2.0334,63123088513.0
2007-07-12 13:00:00,2.0334,2.0345,2.0318,2.0328,69667379822.0
2007-07-12 14:00:00,2.0328,2.0338,2.0292,2.0303,77646800008.0
2007-07-12 15:00:00,2.0303,2.0305,2.0275,2.0281,106297899926.0
2007-07-12 16:00:00,2.0282,2.0291,2.0269,2.0287,55163100028.0
2007-07-12 17:00:00,2.0286,2.0294,2.0282,2.0287,72799750070.0
2007-07-12 18:00:00,2.0287,2.0318,2.0286,2.0306,71786089534.0
2007-07-12 19:00:00,2.0306,2.0313,2.0305,2.0308,45576399982.0
2007-07-12 20:00:00,2.0308,2.0315,2.0299,2.0299,46914599948.0
2007-07-12 21:00:00,2.0301,2.0303,2.0286,2.0296,43261599958.0
2007-07-12 22:00:00,2.0296,2.0305,2.0292,2.0301,22779799980.0
2007-07-12 23:00:00,2.0301,2.0304,2.0292,2.02982,9426300001.0
2007-07-13 00:00:00,2.03,2.0301,2.0289,2.0291,8484899998.0
2007-07-13 01:00:00,2.02905,2.0293,2.02833,2.02865,9237299960.0
2007-07-13 02:00:00,2.02865,2.0293,2.02827,2.02855,12072227960.0
2007-07-13 03:00:00,2.0286,2.0291,2.02827,2.02837,13915759885.0
2007-07-13 04:00:00,2.0286,2.02915,2.0285,2.0291,12024999940.0
2007-07-13 05:00:00,2.0291,2.0292,2.02849,2.0288,7155299937.0
2007-07-13 06:00:00,2.0288,2.0291,2.02832,2.02875,14191499979.0
2007-07-13 07:00:00,2.02875,2.0291,2.0285,2.0285,19310999812.0
2007-07-13 08:00:00,2.0286,2.0293,2.0259,2.0264,65583799918.0
2007-07-13 09:00:00,2.02655,2.0307,2.0263,2.03,87896899931.0
2007-07-13 10:00:00,2.03,2.0324,2.0299,2.0313,69615499942.0
2007-07-13 11:00:00,2.0313,2.0332,2.0312,2.0323,60981700030.0
2007-07-13 12:00:00,2.0322,2.0325,2.0307,2.0319,66407700078.0
2007-07-13 13:00:00,2.0319,2.0328,2.0312,2.0324,63485799948.0
2007-07-13 14:00:00,2.0325,2.0366,2.032,2.0351,95193587389.0
2007-07-13 15:00:00,2.035,2.036,2.03355,2.0352,92595799913.0
2007-07-13 16:00:00,2.035,2.0351,2.0319,2.0325,88128399873.0
2007-07-13 17:00:00,2.0326,2.0359,2.0324,2.0343,86348199935.0
2007-07-13 18:00:00,2.0343,2.0355,2.0341,2.03515,67634100159.0
2007-07-13 19:00:00,2.03515,2.0352,2.0336,2.0337,55215800054.0
2007-07-13 20:00:00,2.0338,2.034,2.0334,2.0336,21730019226.0
2007-07-13 21:00:00,2.0336,2.034,2.033,2.0339,18608199972.0
2007-07-13 22:00:00,2.034,2.0348,2.03369,2.034,7959200003.0
2007-07-16 00:00:00,2.0342,2.0342,2.0324,2.0333,14794500210.0
2007-07-16 01:00:00,2.0334,2.0343,2.0333,2.0339,11412900162.0
2007-07-16 02:00:00,2.0341,2.0341,2.03262,2.0338,12574500046.0
2007-07-16 03:00:00,2.03337,2.0341,2.03337,2.034,14755299949.0
2007-07-16 04:00:00,2.034,2.0344,2.03365,2.0344,11683799972.0
2007-07-16 05:00:00,2.0344,2.0358,2.03435,2.0358,13212100008.0
2007-07-16 06:00:00,2.0358,2.0361,2.03531,2.036,8438399975.0
2007-07-16 07:00:00,2.036,2.0363,2.03555,2.036,16673819945.0
2007-07-16 08:00:00,2.0361,2.0362,2.034,2.03415,35250500008.0
2007-07-16 09:00:00,2.0342,2.0368,2.0339,2.03625,62345079933.0
2007-07-16 10:00:00,2.0363,2.0381,2.0362,2.038,71198399901.0
2007-07-16 11:00:00,2.038,2.0398,2.038,2.0396,77840000018.0
2007-07-16 12:00:00,2.0395,2.0399,2.0384,2.0396,68415300029.0
2007-07-16 13:00:00,2.0396,2.0403,2.0367,2.0371,68470975013.0
2007-07-16 14:00:00,2.0372,2.0377,2.0366,2.0376,60337499951.0
2007-07-16 15:00:00,2.0375,2.0394,2.0366,2.03865,74767799874.0
2007-07-16 16:00:00,2.0387,2.0393,2.0359,2.0362,82283400018.0
2007-07-16 17:00:00,2.0361,2.038,2.0359,2.03715,86369999895.0
2007-07-16 18:00:00,2.03715,2.0379,2.0363,2.03645,58698060025.0
2007-07-16 19:00:00,2.03645,2.0373,2.03605,2.0364,41338752561.0
2007-07-16 20:00:00,2.0364,2.0372,2.03625,2.0371,35482399993.0
2007-07-16 21:00:00,2.03705,2.0373,2.0367,2.0372,27168599998.0
2007-07-16 22:00:00,2.0372,2.0372,2.0359,2.036,9776899994.0
2007-07-16 23:00:00,2.036,2.0366,2.0355,2.036,7386999993.0
2007-07-17 00:00:00,2.03598,2.0366,2.0352,2.0364,10566399999.0
2007-07-17 01:00:00,2.0364,2.0368,2.036,2.03629,14684899916.0
2007-07-17 02:00:00,2.03645,2.03645,2.0354,2.0355,20206199962.0
2007-07-17 03:00:00,2.03545,2.0361,2.0349,2.0361,11595199964.0
2007-07-17 04:00:00,2.0361,2.0368,2.03605,2.0366,17729999982.0
2007-07-17 05:00:00,2.0366,2.0368,2.03614,2.0367,15486100024.0
2007-07-17 06:00:00,2.0367,2.0371,2.03631,2.03662,8395610008.0
2007-07-17 07:00:00,2.0367,2.0369,2.03616,2.03645,8173400006.0
2007-07-17 08:00:00,2.0365,2.0386,2.03645,2.0379,44535999930.0
2007-07-17 09:00:00,2.0379,2.0386,2.0371,2.0379,59007287769.0
2007-07-17 10:00:00,2.0379,2.0438,2.0369,2.043,78800999839.0
2007-07-17 11:00:00,2.0428,2.0447,2.0423,2.0441,88353299947.0
2007-07-17 12:00:00,2.044,2.0459,2.0439,2.0449,74118704757.0
2007-07-17 13:00:00,2.0449,2.0459,2.0442,2.0444,83772599948.0
2007-07-17 14:00:00,2.0444,2.0474,2.0444,2.0469,95888750062.0
2007-07-17 15:00:00,2.0467,2.0467,2.0444,2.0446,78385300174.0
2007-07-17 16:00:00,2.0446,2.0458,2.0443,2.0446,91227400035.0
2007-07-17 17:00:00,2.0445,2.0463,2.0443,2.0454,85118999949.0
2007-07-17 18:00:00,2.0454,2.0468,2.0452,2.0464,41762900019.0
2007-07-17 19:00:00,2.0464,2.0467,2.04565,2.0461,42292999982.0
2007-07-17 20:00:00,2.0461,2.0462,2.0455,2.046,39985800000.0
2007-07-17 21:00:00,2.046,2.0463,2.04572,2.0459,24422939957.0
2007-07-17 22:00:00,2.0459,2.0469,2.0456,2.0467,16162400004.0
2007-07-17 23:00:00,2.0466,2.0471,2.0464,2.04653,10446120020.0
2007-07-18 00:00:00,2.0467,2.0476,2.0465,2.0476,6957799999.0
2007-07-18 01:00:00,2.0476,2.0492,2.0472,2.0488,24392700023.0
2007-07-18 02:00:00,2.0488,2.0495,2.0482,2.0486,43955799997.0
2007-07-18 03:00:00,2.0485,2.0493,2.04815,2.0492,26852499892.0
2007-07-18 04:00:00,2.0492,2.0508,2.04882,2.0506,20622099953.0
2007-07-18 05:00:00,2.0506,2.0525,2.0505,2.0524,30600399994.0
2007-07-18 06:00:00,2.0524,2.0547,2.0523,2.0543,45282199967.0
2007-07-18 07:00:00,2.0543,2.0545,2.053,2.0531,28364999930.0
2007-07-18 08:00:00,2.0532,2.0544,2.05235,2.0538,62424399916.0
2007-07-18 09:00:00,2.0538,2.054,2.0509,2.0509,77793631432.0
2007-07-18 10:00:00,2.051,2.0524,2.0484,2.0516,85305499893.0
2007-07-18 11:00:00,2.0514,2.0519,2.04935,2.0501,73586695021.0
2007-07-18 12:00:00,2.0501,2.0505,2.049,2.049,74954780099.0
2007-07-18 13:00:00,2.0489,2.0495,2.0475,2.04835,70222880045.0
2007-07-18 14:00:00,2.0483,2.0507,2.0459,2.047,96210700109.0
2007-07-18 15:00:00,2.0471,2.0498,2.0466,2.0489,93962922226.0
2007-07-18 16:00:00,2.0488,2.0544,2.04815,2.0523,102475999935.0
2007-07-18 17:00:00,2.0524,2.0547,2.052,2.0532,88118399844.0
2007-07-18 18:00:00,2.0532,2.0545,2.05305,2.0531,52070799922.0
2007-07-18 19:00:00,2.0531,2.05425,2.05305,2.0539,35763000019.0
2007-07-18 20:00:00,2.0539,2.05435,2.05275,2.05345,27239800000.0
2007-07-18 21:00:00,2.0534,2.0534,2.0523,2.0523,23810500031.0
2007-07-18 22:00:00,2.0523,2.0532,2.05225,2.0527,15901800032.0
2007-07-18 23:00:00,2.0527,2.0532,2.05214,2.0531,9988300022.0
2007-07-19 00:00:00,2.0531,2.0542,2.05255,2.0533,18129999934.0
2007-07-19 01:00:00,2.05325,2.0535,2.05208,2.0532,14565099995.0
2007-07-19 02:00:00,2.0531,2.0533,2.05115,2.052,26356299919.0
2007-07-19 03:00:00,2.052,2.0525,2.05105,2.0516,32536699852.0
2007-07-19 04:00:00,2.0516,2.0527,2.05149,2.0521,17663999961.0
2007-07-19 05:00:00,2.0522,2.0529,2.05194,2.0528,16252899945.0
2007-07-19 06:00:00,2.0528,2.0533,2.0524,2.0524,14437400005.0
2007-07-19 07:00:00,2.0524,2.0525,2.0512,2.0516,12540499953.0
2007-07-19 08:00:00,2.0516,2.05385,2.0512,2.0532,59065330812.0
2007-07-19 09:00:00,2.0532,2.0538,2.05265,2.053,69840079879.0
2007-07-19 10:00:00,2.0533,2.0536,2.0489,2.0498,93417600126.0
2007-07-19 11:00:00,2.05,2.0508,2.0491,2.0496,83192200003.0
2007-07-19 12:00:00,2.0496,2.0505,2.04815,2.0485,81742876102.0
2007-07-19 13:00:00,2.0486,2.0487,2.0472,2.0478,75006000046.0
2007-07-19 14:00:00,2.0478,2.0492,2.0474,2.0489,85108800140.0
2007-07-19 15:00:00,2.0488,2.049,2.047,2.0485,93303462482.0
2007-07-19 16:00:00,2.0484,2.0501,2.0482,2.0495,77292439910.0
2007-07-19 17:00:00,2.0496,2.0497,2.0472,2.0487,93951460170.0
2007-07-19 18:00:00,2.0486,2.0513,2.048,2.0509,73272800048.0
2007-07-19 19:00:00,2.0509,2.05125,2.0496,2.0499,51922400033.0
2007-07-19 20:00:00,2.0499,2.05,2.0479,2.0488,71464300039.0
2007-07-19 21:00:00,2.0487,2.0488,2.0477,2.048,58571600021.0
2007-07-19 22:00:00,2.0481,2.0496,2.048,2.0487,21290099954.0
2007-07-19 23:00:00,2.0487,2.0497,2.0485,2.0492,12094500034.0
2007-07-20 00:00:00,2.0492,2.04925,2.04855,2.0486,4738900016.0
2007-07-20 01:00:00,2.0486,2.0488,2.04805,2.0481,17510000019.0
2007-07-20 02:00:00,2.0481,2.0488,2.04775,2.0481,14602099975.0
2007-07-20 03:00:00,2.0481,2.0494,2.04805,2.0481,17417199900.0
2007-07-20 04:00:00,2.0482,2.0489,2.04815,2.0487,16318299948.0
2007-07-20 05:00:00,2.0487,2.049,2.0481,2.04855,17011000005.0
2007-07-20 06:00:00,2.0486,2.04915,2.04847,2.049,12696799955.0
2007-07-20 07:00:00,2.049,2.0496,2.0482,2.049,22042299970.0
2007-07-20 08:00:00,2.049,2.0501,2.0485,2.0498,38524539981.0
2007-07-20 09:00:00,2.0498,2.0511,2.0484,2.0499,69885299952.0
2007-07-20 10:00:00,2.05,2.0527,2.0491,2.0524,82516299902.0
2007-07-20 11:00:00,2.0525,2.054,2.0517,2.052,84941900124.0
2007-07-20 12:00:00,2.0521,2.0524,2.051,2.0517,59012600032.0
2007-07-20 13:00:00,2.0517,2.0535,2.0515,2.0528,52576549957.0
2007-07-20 14:00:00,2.05275,2.0538,2.05275,2.0532,65943587615.0
2007-07-20 15:00:00,2.0532,2.0536,2.052,2.053,71746599964.0
2007-07-20 16:00:00,2.0529,2.05865,2.0529,2.0551,91109872640.0
2007-07-20 17:00:00,2.055,2.0567,2.0544,2.0565,89684299889.0
2007-07-20 18:00:00,2.0565,2.0568,2.0536,2.0545,80209999981.0
2007-07-20 19:00:00,2.0546,2.0555,2.0543,2.0553,43489900017.0
2007-07-20 20:00:00,2.0552,2.0556,2.0545,2.0546,44154899932.0
2007-07-20 21:00:00,2.0548,2.056,2.05452,2.0552,20954499999.0
2007-07-20 22:00:00,2.0552,2.0565,2.0543,2.0559,11686945005.0
2007-07-23 00:00:00,2.0556,2.0556,2.055,2.055,3103100000.0
2007-07-23 01:00:00,2.0552,2.0561,2.055,2.0558,4504500000.0
2007-07-23 02:00:00,2.0557,2.0568,2.05515,2.0566,5064800019.0
2007-07-23 03:00:00,2.0566,2.058,2.0563,2.0576,16102000008.0
2007-07-23 04:00:00,2.0576,2.0585,2.0575,2.0582,8156100001.0
2007-07-23 05:00:00,2.0582,2.0586,2.05758,2.058,10492400029.0
2007-07-23 06:00:00,2.058,2.0584,2.0569,2.0576,12712359989.0
2007-07-23 07:00:00,2.0576,2.0601,2.0575,2.0601,20154500015.0
2007-07-23 08:00:00,2.0601,2.0603,2.0567,2.0578,59981899975.0
2007-07-23 09:00:00,2.0578,2.0592,2.0565,2.0582,69526689910.0
2007-07-23 10:00:00,2.0582,2.0585,2.0571,2.0574,80677519946.0
2007-07-23 11:00:00,2.0574,2.0578,2.0556,2.0564,77320001325.0
2007-07-23 12:00:00,2.0565,2.0577,2.0562,2.0573,74357399884.0
2007-07-23 13:00:00,2.0571,2.0573,2.0564,2.0565,64083399953.0
2007-07-23 14:00:00,2.0564,2.0586,2.0564,2.0581,82525099916.0
2007-07-23 15:00:00,2.0582,2.0586,2.0576,2.0584,94362000055.0
2007-07-23 16:00:00,2.0586,2.0598,2.0579,2.0579,87857599890.0
2007-07-23 17:00:00,2.0578,2.0587,2.05745,2.0583,77580900053.0
2007-07-23 18:00:00,2.0583,2.0586,2.0579,2.0584,60024999999.0
2007-07-23 19:00:00,2.0584,2.0586,2.0572,2.0576,56864399933.0
2007-07-23 20:00:00,2.0576,2.0581,2.05705,2.05795,61564800156.0
2007-07-23 21:00:00,2.05795,2.0582,2.0575,2.0578,31236000015.0
2007-07-23 22:00:00,2.0578,2.0595,2.05765,2.0594,22770899984.0
2007-07-23 23:00:00,2.0594,2.0594,2.05845,2.0593,6340299985.0
2007-07-24 00:00:00,2.0593,2.0594,2.05867,2.059,8148299990.0
2007-07-24 01:00:00,2.059,2.0592,2.05865,2.0588,10746599968.0
2007-07-24 02:00:00,2.0589,2.0642,2.0589,2.0635,37853299916.0
2007-07-24 03:00:00,2.06345,2.0637,2.06205,2.0625,17945499923.0
2007-07-24 04:00:00,2.0625,2.0646,2.06235,2.0639,21176359921.0
2007-07-24 05:00:00,2.0639,2.0642,2.0633,2.0638,16045199910.0
2007-07-24 06:00:00,2.0638,2.0641,2.0633,2.0634,15707399999.0
2007-07-24 07:00:00,2.0635,2.0653,2.063,2.0643,29111049880.0
2007-07-24 08:00:00,2.0643,2.0649,2.0633,2.06385,51819399844.0
2007-07-24 09:00:00,2.0638,2.0645,2.0622,2.0628,76851837502.0
2007-07-24 10:00:00,2.0627,2.0649,2.0622,2.0624,84855764974.0
2007-07-24 11:00:00,2.0624,2.063,2.0619,2.0622,49849799811.0
2007-07-24 12:00:00,2.0619,2.0619,2.0591,2.06055,83720300021.0
2007-07-24 13:00:00,2.0603,2.0629,2.06,2.0617,74850699844.0
2007-07-24 14:00:00,2.0617,2.0649,2.0617,2.0626,98864300255.0
2007-07-24 15:00:00,2.0625,2.0641,2.0625,2.0636,77900900008.0
2007-07-24 16:00:00,2.0635,2.0642,2.0612,2.0613,76616199958.0
2007-07-24 17:00:00,2.0614,2.0627,2.0607,2.0625,86799600008.0
2007-07-24 18:00:00,2.0625,2.06275,2.06115,2.062,76360119857.0
2007-07-24 19:00:00,2.062,2.0628,2.06195,2.0628,48486299985.0
2007-07-24 20:00:00,2.0628,2.0639,2.0626,2.0638,56052299987.0
2007-07-24 21:00:00,2.0639,2.0639,2.0596,2.0604,65158699990.0
2007-07-24 22:00:00,2.0604,2.0632,2.0601,2.0624,25013199907.0
2007-07-24 23:00:00,2.0624,2.063,2.0613,2.0614,9727049967.0
2007-07-25 00:00:00,2.0615,2.06191,2.06108,2.0616,5002899999.0
2007-07-25 01:00:00,2.0616,2.0622,2.06055,2.0608,10113899991.0
2007-07-25 02:00:00,2.0609,2.0609,2.056,2.056,28688999963.0
2007-07-25 03:00:00,2.056,2.0587,2.0557,2.05845,28041699920.0
2007-07-25 04:00:00,2.0584,2.059,2.0572,2.0588,13011599963.0
2007-07-25 05:00:00,2.05885,2.0589,2.0575,2.0582,13226299941.0
2007-07-25 06:00:00,2.0584,2.0595,2.0581,2.0595,16276900002.0
2007-07-25 07:00:00,2.0595,2.0616,2.05875,2.06105,23478099992.0
2007-07-25 08:00:00,2.06105,2.0611,2.0581,2.0596,50784929941.0
2007-07-25 09:00:00,2.0596,2.0603,2.0545,2.0552,91455399882.0
2007-07-25 10:00:00,2.0553,2.0566,2.0511,2.0516,88574599928.0
2007-07-25 11:00:00,2.0514,2.053,2.0506,2.05215,73651819869.0
2007-07-25 12:00:00,2.0522,2.0533,2.0504,2.0523,87377099934.0
2007-07-25 13:00:00,2.0521,2.0541,2.0521,2.0538,77100000034.0
2007-07-25 14:00:00,2.0538,2.0552,2.0527,2.0536,66248773723.0
2007-07-25 15:00:00,2.05355,2.0546,2.0533,2.0539,81521200013.0
2007-07-25 16:00:00,2.0539,2.0549,2.0491,2.0494,98816757673.0
2007-07-25 17:00:00,2.0492,2.051,2.0484,2.0509,87961899903.0
2007-07-25 18:00:00,2.0509,2.0519,2.0507,2.0516,63607270100.0
2007-07-25 19:00:00,2.0516,2.0516,2.05015,2.0505,53322999846.0
2007-07-25 20:00:00,2.0505,2.0524,2.0505,2.0513,48638541773.0
2007-07-25 21:00:00,2.0513,2.05285,2.05105,2.0524,33230900042.0
2007-07-25 22:00:00,2.0524,2.0538,2.0522,2.0536,18866300003.0
2007-07-25 23:00:00,2.0535,2.0543,2.05315,2.0537,8369299998.0
2007-07-26 00:00:00,2.0536,2.0536,2.05227,2.0527,8760199971.0
2007-07-26 01:00:00,2.0527,2.0541,2.05253,2.0538,9129500000.0
2007-07-26 02:00:00,2.0538,2.0539,2.0519,2.0521,16102090427.0
2007-07-26 03:00:00,2.0521,2.0527,2.05098,2.05105,19475800028.0
2007-07-26 04:00:00,2.05105,2.0514,2.0493,2.04975,20093799981.0
2007-07-26 05:00:00,2.04975,2.0513,2.04945,2.0505,9629200001.0
2007-07-26 06:00:00,2.0505,2.0516,2.0503,2.0515,14137900040.0
2007-07-26 07:00:00,2.0515,2.0521,2.0497,2.0504,28507200009.0
2007-07-26 08:00:00,2.0504,2.0512,2.0484,2.0493,65580199996.0
2007-07-26 09:00:00,2.0494,2.0513,2.0491,2.05,81804899836.0
2007-07-26 10:00:00,2.05,2.0513,2.0468,2.0469,94750719963.0
2007-07-26 11:00:00,2.0468,2.0487,2.0467,2.0482,82812160081.0
2007-07-26 12:00:00,2.0482,2.05,2.0478,2.048,80145779750.0
2007-07-26 13:00:00,2.0482,2.0483,2.0425,2.0439,94040400303.0
2007-07-26 14:00:00,2.044,2.0469,2.0437,2.0445,94670899968.0
2007-07-26 15:00:00,2.0445,2.0477,2.0438,2.047,103597750092.0
2007-07-26 16:00:00,2.0471,2.049,2.0461,2.0464,86763000147.0
2007-07-26 17:00:00,2.0463,2.0494,2.04565,2.04875,83488499975.0
2007-07-26 18:00:00,2.0487,2.0562,2.0484,2.0534,87202539924.0
2007-07-26 19:00:00,2.0534,2.0536,2.0497,2.0529,79032399886.0
2007-07-26 20:00:00,2.0529,2.0529,2.0482,2.0489,61974699945.0
2007-07-26 21:00:00,2.0489,2.0507,2.0471,2.0488,41191099931.0
2007-07-26 22:00:00,2.0488,2.0494,2.0485,2.049,19819699989.0
2007-07-26 23:00:00,2.049,2.0492,2.0449,2.0453,17076300006.0
2007-07-27 00:00:00,2.0453,2.04775,2.0452,2.0476,15160199990.0
2007-07-27 01:00:00,2.0476,2.04935,2.0467,2.0491,19429689926.0
2007-07-27 02:00:00,2.0491,2.0493,2.047,2.0472,16046759996.0
2007-07-27 03:00:00,2.0472,2.0488,2.047,2.0482,15484869942.0
2007-07-27 04:00:00,2.0482,2.0488,2.0471,2.0483,11480499979.0
2007-07-27 05:00:00,2.0483,2.0492,2.0465,2.04815,17304599980.0
2007-07-27 06:00:00,2.0483,2.0487,2.0459,2.0463,16139949992.0
2007-07-27 07:00:00,2.0463,2.0465,2.0432,2.0437,29629199977.0
2007-07-27 08:00:00,2.0437,2.0438,2.038,2.03995,84511240009.0
2007-07-27 09:00:00,2.03995,2.0415,2.0351,2.0369,89601249841.0
2007-07-27 10:00:00,2.0372,2.0392,2.0356,2.0371,83781612408.0
2007-07-27 11:00:00,2.037,2.0385,2.0332,2.0347,103937999784.0
2007-07-27 12:00:00,2.0354,2.0356,2.0302,2.0318,90010180121.0
2007-07-27 13:00:00,2.0317,2.0317,2.0274,2.0295,95409099774.0
2007-07-27 14:00:00,2.0294,2.0346,2.02925,2.0313,92796250217.0
2007-07-27 15:00:00,2.0313,2.0323,2.029,2.0295,94668699872.0
2007-07-27 16:00:00,2.0301,2.0318,2.028,2.0305,99100299754.0
2007-07-27 17:00:00,2.0304,2.0305,2.0279,2.0289,81308499953.0
2007-07-27 18:00:00,2.02885,2.0291,2.025,2.0263,75432527836.0
2007-07-27 19:00:00,2.0263,2.0279,2.0258,2.0274,51670199907.0
2007-07-27 20:00:00,2.0273,2.0281,2.02645,2.0269,52416999938.0
2007-07-27 21:00:00,2.0269,2.0279,2.02515,2.02525,28537299966.0
2007-07-27 22:00:00,2.0253,2.0263,2.0224,2.024,15670099994.0
2007-07-30 00:00:00,2.0206,2.0232,2.0182,2.023,27194400054.0
2007-07-30 01:00:00,2.0232,2.0243,2.0211,2.0212,25180000050.0
2007-07-30 02:00:00,2.0212,2.0241,2.0209,2.0227,19934499930.0
2007-07-30 03:00:00,2.0227,2.0236,2.022,2.0233,12465799957.0
2007-07-30 04:00:00,2.0233,2.0245,2.02225,2.0236,16184699986.0
2007-07-30 05:00:00,2.0236,2.0243,2.02335,2.0235,9676599949.0
2007-07-30 06:00:00,2.0235,2.0239,2.0206,2.0226,20698299944.0
2007-07-30 07:00:00,2.0226,2.0247,2.0222,2.0231,22793499950.0
2007-07-30 08:00:00,2.0231,2.0242,2.0212,2.0233,57255000004.0
2007-07-30 09:00:00,2.0233,2.0288,2.023,2.0286,91793799988.0
2007-07-30 10:00:00,2.0287,2.0288,2.02525,2.0265,79480599954.0
2007-07-30 11:00:00,2.0267,2.027,2.0252,2.0261,71273520031.0
2007-07-30 12:00:00,2.02615,2.0265,2.0224,2.0238,76412710016.0
2007-07-30 13:00:00,2.0239,2.0254,2.023,2.0238,73864199967.0
2007-07-30 14:00:00,2.0239,2.0271,2.0224,2.027,87675670050.0
2007-07-30 15:00:00,2.0271,2.0278,2.0237,2.0251,96292600133.0
2007-07-30 16:00:00,2.0252,2.0267,2.0242,2.0242,87686299930.0
2007-07-30 17:00:00,2.0241,2.0252,2.0232,2.0237,82698723981.0
2007-07-30 18:00:00,2.0237,2.0246,2.0226,2.0243,54397299884.0
2007-07-30 19:00:00,2.0243,2.0245,2.0231,2.0239,54560199975.0
2007-07-30 20:00:00,2.0238,2.0246,2.0225,2.0227,46860099887.0
2007-07-30 21:00:00,2.0228,2.0257,2.02265,2.02485,50679897990.0
2007-07-30 22:00:00,2.02485,2.0256,2.0243,2.0245,17441899979.0
2007-07-30 23:00:00,2.0245,2.0253,2.0235,2.0253,10648700011.0
2007-07-31 00:00:00,2.0253,2.0283,2.0253,2.0279,17432200007.0
2007-07-31 01:00:00,2.0279,2.03125,2.0278,2.03075,30157300016.0
2007-07-31 02:00:00,2.03075,2.0316,2.02945,2.0312,23580400042.0
2007-07-31 03:00:00,2.0313,2.0319,2.0306,2.031,15385000013.0
2007-07-31 04:00:00,2.031,2.0324,2.0308,2.03205,13217199993.0
2007-07-31 05:00:00,2.0321,2.0336,2.0308,2.0323,19654700045.0
2007-07-31 06:00:00,2.0323,2.0326,2.0308,2.0308,11890899989.0
2007-07-31 07:00:00,2.0309,2.0323,2.0265,2.02695,36639599911.0
2007-07-31 08:00:00,2.02695,2.0302,2.0268,2.0281,48875799979.0
2007-07-31 09:00:00,2.0281,2.0287,2.0269,2.0287,59931499956.0
2007-07-31 10:00:00,2.0287,2.032,2.02825,2.0317,58489849943.0
2007-07-31 11:00:00,2.0318,2.0325,2.03095,2.0322,74211699985.0
2007-07-31 12:00:00,2.0322,2.0329,2.0308,2.0311,57991399904.0
2007-07-31 13:00:00,2.0312,2.0341,2.031,2.0335,68426899962.0
2007-07-31 14:00:00,2.0335,2.0341,2.0312,2.0326,62785789886.0
2007-07-31 15:00:00,2.0326,2.0327,2.0302,2.0318,67976800039.0
2007-07-31 16:00:00,2.0317,2.03205,2.0285,2.032,86346598548.0
2007-07-31 17:00:00,2.0321,2.0361,2.0318,2.0361,79823199886.0
2007-07-31 18:00:00,2.0361,2.0378,2.0342,2.03595,47609399995.0
2007-07-31 19:00:00,2.0359,2.03655,2.0339,2.0346,49898699998.0
2007-07-31 20:00:00,2.0346,2.0359,2.03345,2.0345,66672000017.0
2007-07-31 21:00:00,2.0345,2.0351,2.0309,2.03115,42407900001.0
2007-07-31 22:00:00,2.03115,2.0318,2.0309,2.0311,27852599899.0
2007-07-31 23:00:00,2.0312,2.0312,2.02832,2.0295,19191600018.0
2007-08-01 00:00:00,2.0295,2.031,2.029,2.029,15482852024.0
2007-08-01 01:00:00,2.029,2.03,2.0284,2.0286,14691160011.0
2007-08-01 02:00:00,2.0286,2.0294,2.0281,2.0282,19810600067.0
2007-08-01 03:00:00,2.0282,2.0289,2.0279,2.0287,16432699990.0
2007-08-01 04:00:00,2.0287,2.0297,2.02842,2.0291,13381600012.0
2007-08-01 05:00:00,2.029,2.0293,2.02792,2.02855,19331900003.0
2007-08-01 06:00:00,2.0286,2.0286,2.0246,2.0255,26394899987.0
2007-08-01 07:00:00,2.0256,2.0256,2.0217,2.0225,36531300037.0
2007-08-01 08:00:00,2.02255,2.0258,2.0204,2.0245,74761400059.0
2007-08-01 09:00:00,2.0246,2.0251,2.0226,2.0232,73740699852.0
2007-08-01 10:00:00,2.0232,2.0239,2.0206,2.0219,88801726898.0
2007-08-01 11:00:00,2.022,2.0246,2.0213,2.0244,90156690036.0
2007-08-01 12:00:00,2.0245,2.0255,2.0226,2.02425,79346399950.0
2007-08-01 13:00:00,2.02425,2.0271,2.0236,2.025,89491599972.0
2007-08-01 14:00:00,2.025,2.035,2.0247,2.032,106562839931.0
2007-08-01 15:00:00,2.032,2.0329,2.0303,2.0315,100477037627.0
2007-08-01 16:00:00,2.0314,2.0341,2.0289,2.0291,107734399828.0
2007-08-01 17:00:00,2.0292,2.0313,2.0291,2.0307,88819500025.0
2007-08-01 18:00:00,2.0306,2.0314,2.0299,2.0305,61972299982.0
2007-08-01 19:00:00,2.0305,2.0307,2.0277,2.0283,65933250000.0
2007-08-01 20:00:00,2.0283,2.0298,2.0279,2.028,59694000055.0
2007-08-01 21:00:00,2.0279,2.0314,2.0269,2.0312,56527000069.0
2007-08-01 22:00:00,2.0313,2.0329,2.0298,2.0324,42540500082.0
2007-08-01 23:00:00,2.0324,2.0326,2.0311,2.0318,10294099966.0
2007-08-02 00:00:00,2.032,2.0329,2.03134,2.0317,10673199996.0
2007-08-02 01:00:00,2.0317,2.0318,2.0288,2.0297,18755699984.0
2007-08-02 02:00:00,2.0297,2.0301,2.0281,2.029,22107602016.0
2007-08-02 03:00:00,2.029,2.03035,2.0287,2.0302,13782800024.0
2007-08-02 04:00:00,2.0302,2.0324,2.02945,2.0323,25518600068.0
2007-08-02 05:00:00,2.0323,2.0324,2.02875,2.0299,22803599965.0
2007-08-02 06:00:00,2.03,2.0318,2.0288,2.031,30693860100.0
2007-08-02 07:00:00,2.031,2.0322,2.0303,2.0307,30079400031.0
2007-08-02 08:00:00,2.0307,2.0331,2.0304,2.0323,49015099948.0
2007-08-02 09:00:00,2.0324,2.0327,2.03,2.03025,76639660015.0
2007-08-02 10:00:00,2.0303,2.03075,2.0287,2.0287,66587660122.0
2007-08-02 11:00:00,2.0286,2.0299,2.0281,2.0288,75895499744.0
2007-08-02 12:00:00,2.0289,2.0306,2.02835,2.0305,69549200035.0
2007-08-02 13:00:00,2.0305,2.0306,2.02885,2.0294,58315899894.0
2007-08-02 14:00:00,2.0294,2.0328,2.0293,2.0324,69726537282.0
2007-08-02 15:00:00,2.0324,2.0324,2.03035,2.0316,69146600138.0
2007-08-02 16:00:00,2.0316,2.033,2.0312,2.0326,84935400018.0
2007-08-02 17:00:00,2.0325,2.0351,2.0311,2.0345,80816500030.0
2007-08-02 18:00:00,2.0345,2.0378,2.0345,2.0351,73312399997.0
2007-08-02 19:00:00,2.0351,2.0372,2.0348,2.0361,65028399992.0
2007-08-02 20:00:00,2.036,2.0365,2.035,2.0355,52221474941.0
2007-08-02 21:00:00,2.0355,2.037,2.0355,2.0367,31946599983.0
2007-08-02 22:00:00,2.0367,2.0374,2.0365,2.0373,9003100015.0
2007-08-02 23:00:00,2.0373,2.0374,2.03647,2.0368,5501499983.0
2007-08-03 00:00:00,2.0368,2.0371,2.03596,2.0364,8356300019.0
2007-08-03 01:00:00,2.0364,2.0364,2.0355,2.0355,8563599989.0
2007-08-03 02:00:00,2.0355,2.0368,2.0353,2.0354,12553799981.0
2007-08-03 03:00:00,2.0354,2.0364,2.03497,2.03595,10533099998.0
2007-08-03 04:00:00,2.03595,2.0361,2.03498,2.0354,9166100025.0
2007-08-03 05:00:00,2.03525,2.0359,2.035,2.0357,10595299989.0
2007-08-03 06:00:00,2.0357,2.0366,2.0351,2.0365,6868099995.0
2007-08-03 07:00:00,2.0365,2.0366,2.0352,2.0359,21363499970.0
2007-08-03 08:00:00,2.03595,2.0365,2.0353,2.0358,33563900020.0
2007-08-03 09:00:00,2.0359,2.0364,2.0352,2.0359,50955000013.0
2007-08-03 10:00:00,2.0359,2.0367,2.0346,2.036,53819949932.0
2007-08-03 11:00:00,2.036,2.0364,2.03505,2.0355,34577599902.0
2007-08-03 12:00:00,2.0355,2.0357,2.03485,2.03555,26552400037.0
2007-08-03 13:00:00,2.03555,2.0359,2.03535,2.0354,32610400009.0
2007-08-03 14:00:00,2.0354,2.0385,2.0338,2.036,72748230200.0
2007-08-03 15:00:00,2.036,2.0408,2.036,2.0388,81566162468.0
2007-08-03 16:00:00,2.0387,2.0416,2.0372,2.0389,93755799963.0
2007-08-03 17:00:00,2.0388,2.0426,2.0388,2.0424,73667699983.0
2007-08-03 18:00:00,2.0424,2.0428,2.0409,2.04185,54564550017.0
2007-08-03 19:00:00,2.0418,2.0426,2.04131,2.0425,27981400031.0
2007-08-03 20:00:00,2.0425,2.0461,2.0422,2.0446,50370800004.0
2007-08-03 21:00:00,2.0446,2.0454,2.0404,2.0413,61847800028.0
2007-08-03 22:00:00,2.0412,2.04155,2.0399,2.04,21464698770.0
2007-08-06 00:00:00,2.0423,2.0423,2.0395,2.0395,37614499615.0
2007-08-06 01:00:00,2.0397,2.0434,2.0396,2.0409,38982299601.0
2007-08-06 02:00:00,2.0406,2.0443,2.0404,2.04295,19015300031.0
2007-08-06 03:00:00,2.043,2.0437,2.041,2.0413,15817800020.0
2007-08-06 04:00:00,2.0412,2.0413,2.0403,2.0408,11373400007.0
2007-08-06 05:00:00,2.0409,2.0426,2.04063,2.0423,9533399982.0
2007-08-06 06:00:00,2.0423,2.04355,2.0415,2.0424,10545200024.0
2007-08-06 07:00:00,2.0423,2.0433,2.0423,2.0431,15323600068.0
2007-08-06 08:00:00,2.0431,2.0462,2.0423,2.044,62557600095.0
2007-08-06 09:00:00,2.0442,2.0443,2.0423,2.0429,82892899999.0
2007-08-06 10:00:00,2.0429,2.0436,2.04175,2.0421,62540599913.0
2007-08-06 11:00:00,2.04205,2.0421,2.0332,2.034,81361497521.0
2007-08-06 12:00:00,2.0341,2.0352,2.0289,2.029,86396399897.0
2007-08-06 13:00:00,2.0291,2.0323,2.0287,2.0311,91807700013.0
2007-08-06 14:00:00,2.0311,2.0328,2.0297,2.0297,72811397936.0
2007-08-06 15:00:00,2.0297,2.0316,2.0287,2.0304,81984699762.0
2007-08-06 16:00:00,2.0305,2.0315,2.02945,2.0312,82442599910.0
2007-08-06 17:00:00,2.0313,2.0315,2.0291,2.0292,78639499999.0
2007-08-06 18:00:00,2.0292,2.0304,2.0279,2.0296,58495699906.0
2007-08-06 19:00:00,2.0296,2.0302,2.0286,2.0287,36379819970.0
2007-08-06 20:00:00,2.0287,2.0303,2.0287,2.0298,41468999977.0
2007-08-06 21:00:00,2.0299,2.0311,2.0294,2.0299,55744785369.0
2007-08-06 22:00:00,2.0299,2.0316,2.0295,2.0312,20312199999.0
2007-08-06 23:00:00,2.0312,2.0321,2.0294,2.031,7603300012.0
2007-08-07 00:00:00,2.03072,2.0319,2.0305,2.0311,11135699981.0
2007-08-07 01:00:00,2.0311,2.0328,2.0311,2.032,15207699980.0
2007-08-07 02:00:00,2.032,2.0325,2.031,2.0325,14010699966.0
2007-08-07 03:00:00,2.0326,2.0327,2.0309,2.0312,16871499956.0
2007-08-07 04:00:00,2.0312,2.03185,2.03075,2.031,12393400016.0
2007-08-07 05:00:00,2.031,2.0316,2.03092,2.0313,13101799989.0
2007-08-07 06:00:00,2.0313,2.0333,2.0309,2.0326,24006500084.0
2007-08-07 07:00:00,2.0326,2.0336,2.0315,2.0316,27973099958.0
2007-08-07 08:00:00,2.0316,2.0321,2.0293,2.0294,46445999971.0
2007-08-07 09:00:00,2.02935,2.0299,2.0262,2.027,74359757336.0
2007-08-07 10:00:00,2.0271,2.0276,2.0245,2.0257,100559100005.0
2007-08-07 11:00:00,2.0255,2.0279,2.0255,2.02705,72244016738.0
2007-08-07 12:00:00,2.0269,2.02765,2.0262,2.0266,55143830738.0
2007-08-07 13:00:00,2.0266,2.0268,2.0258,2.02635,60707299900.0
2007-08-07 14:00:00,2.02635,2.0273,2.0228,2.023,67123799971.0
2007-08-07 15:00:00,2.0231,2.0239,2.0204,2.02105,82371999986.0
2007-08-07 16:00:00,2.0208,2.0214,2.019,2.02105,97718690129.0
2007-08-07 17:00:00,2.0209,2.0214,2.0188,2.0199,71749967133.0
2007-08-07 18:00:00,2.0199,2.0228,2.01985,2.02245,64217499927.0
2007-08-07 19:00:00,2.02245,2.02285,2.0208,2.022,50430979983.0
2007-08-07 20:00:00,2.022,2.0255,2.0192,2.0237,83780500132.0
2007-08-07 21:00:00,2.0238,2.0257,2.022,2.0227,76921799886.0
2007-08-07 22:00:00,2.0227,2.0231,2.0211,2.0211,20666699988.0
2007-08-07 23:00:00,2.0211,2.0226,2.0208,2.0221,7057299973.0
2007-08-08 00:00:00,2.0221,2.0224,2.0211,2.02185,8614699972.0
2007-08-08 01:00:00,2.02185,2.0235,2.02155,2.0234,14378500009.0
2007-08-08 02:00:00,2.0234,2.0236,2.0217,2.0219,22473600059.0
2007-08-08 03:00:00,2.022,2.022,2.02069,2.0214,12570800030.0
2007-08-08 04:00:00,2.0214,2.0225,2.02115,2.02235,14152646308.0
2007-08-08 05:00:00,2.02235,2.0225,2.0213,2.0216,12919100040.0
2007-08-08 06:00:00,2.0217,2.022,2.02122,2.0217,11585899996.0
2007-08-08 07:00:00,2.0217,2.0223,2.0211,2.0215,16367200056.0
2007-08-08 08:00:00,2.0215,2.0217,2.0156,2.0178,79154699974.0
2007-08-08 09:00:00,2.0177,2.023,2.0177,2.0218,85926194158.0
2007-08-08 10:00:00,2.0219,2.025,2.0219,2.0236,54639489327.0
2007-08-08 11:00:00,2.02365,2.025,2.0217,2.0243,66599650053.0
2007-08-08 12:00:00,2.0243,2.0301,2.0241,2.0297,72702643721.0
2007-08-08 13:00:00,2.0296,2.03245,2.0294,2.0321,86170199849.0
2007-08-08 14:00:00,2.0321,2.0366,2.032,2.0342,104089594995.0
2007-08-08 15:00:00,2.0343,2.0388,2.0342,2.0377,90883007601.0
2007-08-08 16:00:00,2.0376,2.0398,2.0366,2.0384,114360099904.0
2007-08-08 17:00:00,2.0383,2.0385,2.0362,2.0366,91237399977.0
2007-08-08 18:00:00,2.0366,2.03705,2.0357,2.0361,52737099966.0
2007-08-08 19:00:00,2.0361,2.0375,2.03545,2.0368,45018599935.0
2007-08-08 20:00:00,2.0368,2.0376,2.036,2.0362,39477399986.0
2007-08-08 21:00:00,2.03605,2.037,2.0358,2.0364,49942799839.0
2007-08-08 22:00:00,2.0364,2.0374,2.0357,2.0371,21243509968.0
2007-08-08 23:00:00,2.0369,2.0372,2.0346,2.0351,9289499981.0
2007-08-09 00:00:00,2.03515,2.0376,2.03515,2.0369,7268300024.0
2007-08-09 01:00:00,2.0369,2.037,2.03565,2.03588,9620799993.0
2007-08-09 02:00:00,2.0361,2.0379,2.0361,2.0369,38278299720.0
2007-08-09 03:00:00,2.0369,2.03695,2.03575,2.0365,22606800015.0
2007-08-09 04:00:00,2.0365,2.0371,2.03621,2.0371,10483500028.0
2007-08-09 05:00:00,2.0371,2.038,2.03673,2.0374,7512500020.0
2007-08-09 06:00:00,2.0374,2.0374,2.0361,2.037,20526600057.0
2007-08-09 07:00:00,2.037,2.039,2.036,2.0388,18986600011.0
2007-08-09 08:00:00,2.0388,2.0395,2.0318,2.0333,63158400047.0
2007-08-09 09:00:00,2.0332,2.0375,2.0312,2.036,87324853245.0
2007-08-09 10:00:00,2.036,2.0371,2.0347,2.03585,64036500068.0
2007-08-09 11:00:00,2.03585,2.03585,2.0315,2.03165,75155863348.0
2007-08-09 12:00:00,2.0319,2.0321,2.02725,2.0282,87136299949.0
2007-08-09 13:00:00,2.0282,2.0285,2.0251,2.0266,82397199911.0
2007-08-09 14:00:00,2.0265,2.0282,2.0217,2.0219,104068800006.0
2007-08-09 15:00:00,2.022,2.0259,2.021,2.02475,103716399945.0
2007-08-09 16:00:00,2.0246,2.0327,2.0243,2.0298,77131599690.0
2007-08-09 17:00:00,2.0299,2.0306,2.0265,2.0269,86415899698.0
2007-08-09 18:00:00,2.027,2.0275,2.0252,2.0258,60419999999.0
2007-08-09 19:00:00,2.02575,2.0261,2.02335,2.0243,55950999982.0
2007-08-09 20:00:00,2.0243,2.0248,2.02265,2.0237,57524200092.0
2007-08-09 21:00:00,2.0237,2.0241,2.0228,2.0232,45834099999.0
2007-08-09 22:00:00,2.0231,2.0237,2.0225,2.023,21441199997.0
2007-08-09 23:00:00,2.0232,2.0237,2.02266,2.023,7792299989.0
2007-08-10 00:00:00,2.0231,2.0233,2.0221,2.0227,7033800007.0
2007-08-10 01:00:00,2.0226,2.0237,2.02165,2.0217,18279949978.0
2007-08-10 02:00:00,2.0218,2.0228,2.0204,2.0214,28738975033.0
2007-08-10 03:00:00,2.0214,2.0215,2.02,2.0208,25074874983.0
2007-08-10 04:00:00,2.0208,2.024,2.0204,2.0222,28335120049.0
2007-08-10 05:00:00,2.0222,2.0225,2.0203,2.0209,24428100032.0
2007-08-10 06:00:00,2.0208,2.0221,2.02017,2.021,21670899991.0
2007-08-10 07:00:00,2.021,2.0223,2.0173,2.0197,34900800085.0
2007-08-10 08:00:00,2.0197,2.0214,2.0164,2.0196,76893767549.0
2007-08-10 09:00:00,2.0196,2.0233,2.0187,2.0209,84837307581.0
2007-08-10 10:00:00,2.021,2.0219,2.0194,2.0212,73540799986.0
2007-08-10 11:00:00,2.02115,2.0242,2.02115,2.0225,72887809471.0
2007-08-10 12:00:00,2.0225,2.0225,2.016,2.0167,75636999914.0
2007-08-10 13:00:00,2.0169,2.0194,2.0154,2.0159,82267968988.0
2007-08-10 14:00:00,2.016,2.0196,2.0157,2.0186,93636939811.0
2007-08-10 15:00:00,2.0185,2.0195,2.0157,2.0195,90459900186.0
2007-08-10 16:00:00,2.0199,2.022,2.0192,2.0195,74835272334.0
2007-08-10 17:00:00,2.0195,2.0219,2.0187,2.0217,59256037412.0
2007-08-10 18:00:00,2.0217,2.0268,2.0216,2.0229,77445970887.0
2007-08-10 19:00:00,2.023,2.025,2.0201,2.0208,48471679979.0
2007-08-10 20:00:00,2.0208,2.0247,2.0208,2.0226,45427400073.0
2007-08-10 21:00:00,2.0227,2.0228,2.0213,2.0225,28710600034.0
2007-08-10 22:00:00,2.0227,2.0246,2.0225,2.02278,13955399997.0
2007-08-13 00:00:00,2.0218,2.0234,2.0216,2.0226,1834800000.0
2007-08-13 01:00:00,2.0225,2.0226,2.0209,2.0211,2335200000.0
2007-08-13 02:00:00,2.0211,2.0235,2.02091,2.0234,11795400004.0
2007-08-13 03:00:00,2.02321,2.02435,2.0227,2.024,14501559975.0
2007-08-13 04:00:00,2.0241,2.02585,2.0234,2.0252,16196300024.0
2007-08-13 05:00:00,2.0252,2.0258,2.023,2.0231,17937500065.0
2007-08-13 06:00:00,2.0231,2.0234,2.022,2.0233,22636802561.0
2007-08-13 07:00:00,2.0233,2.0233,2.02145,2.0217,16620100063.0
2007-08-13 08:00:00,2.02165,2.0245,2.02141,2.0221,52485679972.0
2007-08-13 09:00:00,2.0222,2.0224,2.0171,2.0177,83323049942.0
2007-08-13 10:00:00,2.0178,2.0183,2.015,2.01665,76171804811.0
2007-08-13 11:00:00,2.01665,2.0168,2.0084,2.0092,68840962510.0
2007-08-13 12:00:00,2.0093,2.0137,2.0091,2.0127,69111462424.0
2007-08-13 13:00:00,2.0126,2.0137,2.0117,2.0129,73854989949.0
2007-08-13 14:00:00,2.0129,2.0158,2.0128,2.0148,86807549295.0
2007-08-13 15:00:00,2.0148,2.0156,2.01375,2.014,91937699892.0
2007-08-13 16:00:00,2.0139,2.0142,2.011,2.0114,90830199626.0
2007-08-13 17:00:00,2.0115,2.0138,2.0114,2.0121,87181899904.0
2007-08-13 18:00:00,2.012,2.013,2.0114,2.0114,59967004919.0
2007-08-13 19:00:00,2.0114,2.0136,2.01125,2.0132,50195300005.0
2007-08-13 20:00:00,2.0133,2.0144,2.0131,2.0136,44641700024.0
2007-08-13 21:00:00,2.0136,2.0141,2.0129,2.013,30279899988.0
2007-08-13 22:00:00,2.0129,2.0133,2.0114,2.0123,34912699842.0
2007-08-13 23:00:00,2.0123,2.0127,2.0109,2.0112,13405899855.0
2007-08-14 00:00:00,2.0113,2.0129,2.0111,2.0119,15016600005.0
2007-08-14 01:00:00,2.0119,2.0128,2.0107,2.0115,23833900102.0
2007-08-14 02:00:00,2.0115,2.0124,2.0103,2.0119,34346199947.0
2007-08-14 03:00:00,2.0119,2.0122,2.0102,2.0115,21714300015.0
2007-08-14 04:00:00,2.0115,2.012,2.01107,2.0115,16940799885.0
2007-08-14 05:00:00,2.0115,2.0123,2.01125,2.0115,20536000050.0
2007-08-14 06:00:00,2.0115,2.0124,2.0115,2.012,12760300053.0
2007-08-14 07:00:00,2.0121,2.0126,2.0106,2.0112,30728300107.0
2007-08-14 08:00:00,2.0111,2.0132,2.0084,2.00985,60624808008.0
2007-08-14 09:00:00,2.00985,2.0099,2.0062,2.007,82082899821.0
2007-08-14 10:00:00,2.0069,2.0086,1.9992,2.0012,93232699845.0
2007-08-14 11:00:00,2.0013,2.0014,1.9981,2.0006,93016300504.0
2007-08-14 12:00:00,2.0007,2.0018,1.9992,2.0004,75237122073.0
2007-08-14 13:00:00,2.0006,2.0029,1.9997,2.0012,86443600013.0
2007-08-14 14:00:00,2.0013,2.0028,1.9986,1.9997,91430381600.0
2007-08-14 15:00:00,1.9998,2.0011,1.99915,2.0009,83724099912.0
2007-08-14 16:00:00,2.001,2.001,1.9987,1.9998,106271700063.0
2007-08-14 17:00:00,1.9999,2.0008,1.9987,1.9999,85795800179.0
2007-08-14 18:00:00,1.9998,2.0002,1.9986,2.0002,82821699847.0
2007-08-14 19:00:00,2.0002,2.0003,1.9968,1.9973,65192300077.0
2007-08-14 20:00:00,1.9974,1.9991,1.9963,1.997,73907200049.0
2007-08-14 21:00:00,1.99695,1.9994,1.9968,1.9979,54893400011.0
2007-08-14 22:00:00,1.9979,1.9988,1.9964,1.9967,28774299993.0
2007-08-14 23:00:00,1.9967,1.99705,1.996,1.9965,11204099936.0
2007-08-15 00:00:00,1.9965,1.9972,1.9952,1.9968,10127200029.0
2007-08-15 01:00:00,1.9967,1.9967,1.9949,1.9955,14321900039.0
2007-08-15 02:00:00,1.9954,1.9956,1.993,1.99315,37225099946.0
2007-08-15 03:00:00,1.99315,1.9948,1.993,1.9944,33166699941.0
2007-08-15 04:00:00,1.9944,1.9948,1.99275,1.9929,29212799961.0
2007-08-15 05:00:00,1.9928,1.9932,1.9914,1.9921,33590701948.0
2007-08-15 06:00:00,1.9921,1.9928,1.9881,1.9889,50728000004.0
2007-08-15 07:00:00,1.9889,1.9907,1.9879,1.9892,53244199966.0
2007-08-15 08:00:00,1.9892,1.9909,1.9865,1.9894,75098590107.0
2007-08-15 09:00:00,1.9893,1.9932,1.9869,1.9906,82472299849.0
2007-08-15 10:00:00,1.9907,1.9912,1.9875,1.9888,89056379871.0
2007-08-15 11:00:00,1.9888,1.9918,1.9875,1.98955,71673199834.0
2007-08-15 12:00:00,1.9896,1.9902,1.9883,1.9897,71538799859.0
2007-08-15 13:00:00,1.9896,1.9902,1.986,1.988,95172423438.0
2007-08-15 14:00:00,1.988,1.9895,1.9855,1.9872,95976900081.0
2007-08-15 15:00:00,1.9874,1.9943,1.9862,1.9904,107686524531.0
2007-08-15 16:00:00,1.9905,1.9958,1.9903,1.9908,113473799985.0
2007-08-15 17:00:00,1.9907,1.9951,1.9905,1.992,105882600078.0
2007-08-15 18:00:00,1.992,1.9943,1.9914,1.9916,71837699941.0
2007-08-15 19:00:00,1.9916,1.9954,1.9913,1.9942,73952199851.0
2007-08-15 20:00:00,1.9943,1.9947,1.9923,1.9935,73218999947.0
2007-08-15 21:00:00,1.9934,1.9935,1.9903,1.9906,61938599867.0
2007-08-15 22:00:00,1.9906,1.9919,1.9885,1.9885,36965899961.0
2007-08-15 23:00:00,1.9887,1.9887,1.98572,1.9859,15185999952.0
2007-08-16 00:00:00,1.986,1.987,1.98556,1.9866,9066399976.0
2007-08-16 01:00:00,1.9866,1.9883,1.9865,1.9876,25841699842.0
2007-08-16 02:00:00,1.9876,1.989,1.9835,1.985,46316269878.0
2007-08-16 03:00:00,1.985,1.9863,1.9834,1.9854,40788700080.0
2007-08-16 04:00:00,1.9854,1.9873,1.9852,1.9868,29050999949.0
2007-08-16 05:00:00,1.9868,1.9871,1.9805,1.9832,39310599972.0
2007-08-16 06:00:00,1.9833,1.989,1.983,1.9865,30939999950.0
2007-08-16 07:00:00,1.9864,1.9864,1.9836,1.9843,27174899955.0
2007-08-16 08:00:00,1.9843,1.9861,1.9803,1.9806,62306649931.0
2007-08-16 09:00:00,1.9806,1.9846,1.9806,1.9834,86060950144.0
2007-08-16 10:00:00,1.9834,1.9858,1.9807,1.9832,73840405063.0
2007-08-16 11:00:00,1.9832,1.9854,1.9814,1.9821,70940150827.0
2007-08-16 12:00:00,1.9821,1.9835,1.977,1.9812,81353061799.0
2007-08-16 13:00:00,1.9811,1.9832,1.9795,1.9823,81893207811.0
2007-08-16 14:00:00,1.9823,1.986,1.9821,1.9853,98868194448.0
2007-08-16 15:00:00,1.985,1.9876,1.984,1.9849,99730791242.0
2007-08-16 16:00:00,1.9853,1.9863,1.9813,1.9814,104286199853.0
2007-08-16 17:00:00,1.9813,1.984,1.9807,1.9826,100618119932.0
2007-08-16 18:00:00,1.9826,1.9832,1.977,1.9776,76331450000.0
2007-08-16 19:00:00,1.9776,1.9819,1.977,1.9802,69539342350.0
2007-08-16 20:00:00,1.9802,1.9819,1.97875,1.979,71867649933.0
2007-08-16 21:00:00,1.979,1.9828,1.9769,1.9824,50785768882.0
2007-08-16 22:00:00,1.9825,1.9847,1.9802,1.9828,28759899974.0
2007-08-16 23:00:00,1.9827,1.9847,1.982,1.9846,10530499994.0
2007-08-17 00:00:00,1.9846,1.9854,1.9836,1.9848,16280199998.0
2007-08-17 01:00:00,1.9848,1.985,1.9811,1.9839,13934799969.0
2007-08-17 02:00:00,1.9839,1.985,1.9813,1.9831,21112200082.0
2007-08-17 03:00:00,1.9831,1.9831,1.9794,1.9808,24089399998.0
2007-08-17 04:00:00,1.9807,1.981,1.9791,1.98,13185200010.0
2007-08-17 05:00:00,1.9801,1.9801,1.976,1.9771,25722100029.0
2007-08-17 06:00:00,1.9771,1.9783,1.9756,1.9762,27739960013.0
2007-08-17 07:00:00,1.9761,1.9798,1.976,1.9765,24196800014.0
2007-08-17 08:00:00,1.9765,1.978,1.9698,1.9699,57559654023.0
2007-08-17 09:00:00,1.9702,1.9745,1.9651,1.972,91080677103.0
2007-08-17 10:00:00,1.9724,1.9768,1.96805,1.9766,64264940367.0
2007-08-17 11:00:00,1.9765,1.9795,1.9736,1.976,63700349468.0
2007-08-17 12:00:00,1.9758,1.979,1.9757,1.977,61088900061.0
2007-08-17 13:00:00,1.977,1.9797,1.9756,1.9788,66602239047.0
2007-08-17 14:00:00,1.9788,1.9915,1.9788,1.9873,87304985818.0
2007-08-17 15:00:00,1.9871,1.9935,1.98595,1.9867,77776136841.0
2007-08-17 16:00:00,1.9866,1.9899,1.9856,1.9863,68493841796.0
2007-08-17 17:00:00,1.9864,1.9885,1.9822,1.9824,79521925003.0
2007-08-17 18:00:00,1.9825,1.9837,1.9795,1.9808,41322512454.0
2007-08-17 19:00:00,1.9808,1.9831,1.98,1.9809,36892399947.0
2007-08-17 20:00:00,1.9809,1.9835,1.9792,1.9793,26142949984.0
2007-08-17 21:00:00,1.9795,1.9827,1.9793,1.9817,17901899999.0
2007-08-17 22:00:00,1.9817,1.9825,1.98,1.9804,8220900001.0
2007-08-20 00:00:00,1.981,1.981,1.9785,1.9786,16719299883.0
2007-08-20 01:00:00,1.9785,1.9798,1.9776,1.9779,18862799868.0
2007-08-20 02:00:00,1.9776,1.979,1.9768,1.9776,13294799978.0
2007-08-20 03:00:00,1.9776,1.9785,1.977,1.9781,7918049997.0
2007-08-20 04:00:00,1.9781,1.97935,1.97692,1.9789,9464050489.0
2007-08-20 05:00:00,1.97885,1.9795,1.9779,1.9785,8298599988.0
2007-08-20 06:00:00,1.9785,1.9832,1.97825,1.9817,12286600022.0
2007-08-20 07:00:00,1.9817,1.984,1.98146,1.9839,14115299958.0
2007-08-20 08:00:00,1.9842,1.9869,1.9825,1.9835,35145199949.0
2007-08-20 09:00:00,1.9834,1.9885,1.9818,1.987,70550426825.0
2007-08-20 10:00:00,1.9871,1.9881,1.9856,1.98775,54802839949.0
2007-08-20 11:00:00,1.98775,1.9901,1.9873,1.989,45215335846.0
2007-08-20 12:00:00,1.989,1.9893,1.9866,1.9868,41104537901.0
2007-08-20 13:00:00,1.9867,1.9877,1.9844,1.9859,36712229963.0
2007-08-20 14:00:00,1.9859,1.9887,1.98455,1.9881,60784043247.0
2007-08-20 15:00:00,1.98815,1.9896,1.9835,1.9855,78482454820.0
2007-08-20 16:00:00,1.9854,1.9872,1.984,1.9854,72670913988.0
2007-08-20 17:00:00,1.9856,1.9865,1.9827,1.9828,76322532851.0
2007-08-20 18:00:00,1.9828,1.9845,1.9816,1.9829,35450299963.0
2007-08-20 19:00:00,1.9828,1.9839,1.9817,1.9835,31184145274.0
2007-08-20 20:00:00,1.9835,1.9881,1.9828,1.9879,41599239954.0
2007-08-20 21:00:00,1.9879,1.9891,1.9873,1.9881,33419144996.0
2007-08-20 22:00:00,1.9881,1.9884,1.9872,1.9875,11606099972.0
2007-08-20 23:00:00,1.9875,1.9882,1.98718,1.988,7067899998.0
2007-08-21 00:00:00,1.988,1.9908,1.9875,1.9883,7921899968.0
2007-08-21 01:00:00,1.9883,1.9883,1.9844,1.9869,11325470001.0
2007-08-21 02:00:00,1.9868,1.9869,1.98495,1.9855,14880999998.0
2007-08-21 03:00:00,1.9855,1.9882,1.9852,1.988,17361749956.0
2007-08-21 04:00:00,1.9882,1.9884,1.9861,1.9866,13251499998.0
2007-08-21 05:00:00,1.9866,1.9877,1.9855,1.9873,9829000029.0
2007-08-21 06:00:00,1.9873,1.9875,1.9858,1.9866,11481500023.0
2007-08-21 07:00:00,1.9866,1.9882,1.9861,1.9861,16951700019.0
2007-08-21 08:00:00,1.9861,1.9863,1.9789,1.9805,59159034532.0
2007-08-21 09:00:00,1.9806,1.9821,1.9761,1.9782,82746100005.0
2007-08-21 10:00:00,1.9782,1.9814,1.9775,1.98,59934189895.0
2007-08-21 11:00:00,1.9801,1.9801,1.9743,1.9777,70061909922.0
2007-08-21 12:00:00,1.9777,1.9846,1.9772,1.9845,71257463361.0
2007-08-21 13:00:00,1.9848,1.9868,1.9827,1.9844,63457618171.0
2007-08-21 14:00:00,1.9844,1.9852,1.9805,1.9822,78152299893.0
2007-08-21 15:00:00,1.9823,1.9823,1.9788,1.9809,78643812410.0
2007-08-21 16:00:00,1.9807,1.9834,1.9782,1.9833,78195506414.0
2007-08-21 17:00:00,1.9833,1.9839,1.9805,1.9811,64636362845.0
2007-08-21 18:00:00,1.9811,1.9832,1.9808,1.9818,53284401386.0
2007-08-21 19:00:00,1.9818,1.9833,1.981,1.9819,38067899949.0
2007-08-21 20:00:00,1.9819,1.9824,1.9814,1.9821,34257299984.0
2007-08-21 21:00:00,1.9819,1.9832,1.9818,1.9824,26809592911.0
2007-08-21 22:00:00,1.9824,1.9825,1.9814,1.9817,10644600000.0
2007-08-21 23:00:00,1.9814,1.9818,1.9807,1.9814,6473899975.0
2007-08-22 00:00:00,1.9814,1.9818,1.9801,1.9803,7217399977.0
2007-08-22 01:00:00,1.9801,1.9836,1.97983,1.9832,10753999991.0
2007-08-22 02:00:00,1.9832,1.98355,1.9804,1.9825,12611099990.0
2007-08-22 03:00:00,1.9826,1.9827,1.9806,1.981,9734200000.0
2007-08-22 04:00:00,1.9811,1.9825,1.9807,1.9822,9274600003.0
2007-08-22 05:00:00,1.9823,1.9828,1.9814,1.98185,12231799986.0
2007-08-22 06:00:00,1.982,1.9826,1.9813,1.9823,15467500029.0
2007-08-22 07:00:00,1.9824,1.9835,1.9822,1.9832,14535899988.0
2007-08-22 08:00:00,1.9832,1.986,1.9821,1.9846,59171750897.0
2007-08-22 09:00:00,1.9846,1.9851,1.9836,1.9843,57007582208.0
2007-08-22 10:00:00,1.9843,1.9853,1.9829,1.9846,63719494396.0
2007-08-22 11:00:00,1.9846,1.985,1.98365,1.9845,40686428720.0
2007-08-22 12:00:00,1.9843,1.9896,1.9843,1.98905,62627909869.0
2007-08-22 13:00:00,1.989,1.9904,1.9868,1.9881,71654282081.0
2007-08-22 14:00:00,1.9881,1.9883,1.986,1.9867,84067688828.0
2007-08-22 15:00:00,1.9868,1.9897,1.9859,1.9882,91505374798.0
2007-08-22 16:00:00,1.9882,1.9914,1.9876,1.9912,92277799622.0
2007-08-22 17:00:00,1.9911,1.9928,1.9895,1.9914,86050499973.0
2007-08-22 18:00:00,1.9913,1.9915,1.9891,1.9905,54919199890.0
2007-08-22 19:00:00,1.9905,1.9917,1.9896,1.9916,44772699907.0
2007-08-22 20:00:00,1.9916,1.9926,1.9911,1.9916,39666865727.0
2007-08-22 21:00:00,1.9916,1.9929,1.9912,1.9918,40724699986.0
2007-08-22 22:00:00,1.9918,1.9929,1.9916,1.9928,21818909980.0
2007-08-22 23:00:00,1.9928,1.9943,1.9923,1.9934,9935799999.0
2007-08-23 00:00:00,1.9935,1.9953,1.9932,1.9946,20145190002.0
2007-08-23 01:00:00,1.9945,1.9956,1.992,1.9939,22469576009.0
2007-08-23 02:00:00,1.9938,1.9966,1.9917,1.9951,18669130029.0
2007-08-23 03:00:00,1.9952,1.9959,1.9934,1.9943,14108900014.0
2007-08-23 04:00:00,1.9944,1.9956,1.99418,1.9955,7324199991.0
2007-08-23 05:00:00,1.9955,1.9975,1.99506,1.9962,17837429970.0
2007-08-23 06:00:00,1.9962,1.9971,1.9955,1.9957,13170475523.0
2007-08-23 07:00:00,1.9957,1.9964,1.9929,1.9963,28378600025.0
2007-08-23 08:00:00,1.9961,1.9979,1.9955,1.9966,46412110094.0
2007-08-23 09:00:00,1.9964,1.9968,1.9938,1.9945,65149341078.0
2007-08-23 10:00:00,1.9945,1.9975,1.9942,1.9975,71243835027.0
2007-08-23 11:00:00,1.9974,2.0064,1.9973,2.0059,97986659992.0
2007-08-23 12:00:00,2.0068,2.0078,2.0045,2.0061,93379260662.0
2007-08-23 13:00:00,2.0064,2.0093,2.0051,2.006,77321234128.0
2007-08-23 14:00:00,2.00625,2.0075,2.0044,2.0047,86582926132.0
2007-08-23 15:00:00,2.0045,2.0065,2.0034,2.0052,89346710605.0
2007-08-23 16:00:00,2.0051,2.0057,2.0027,2.0056,99645284565.0
2007-08-23 17:00:00,2.0056,2.0061,2.0033,2.0033,85618559812.0
2007-08-23 18:00:00,2.0034,2.005,2.0033,2.0035,54785831156.0
2007-08-23 19:00:00,2.0035,2.0044,2.0024,2.0043,25997749931.0
2007-08-23 20:00:00,2.0043,2.0054,2.0026,2.0029,27126599940.0
2007-08-23 21:00:00,2.0029,2.0051,2.00255,2.0045,21423649932.0
2007-08-23 22:00:00,2.0045,2.0061,2.00425,2.0055,13303400014.0
2007-08-23 23:00:00,2.0056,2.0061,2.0045,2.005,10170100020.0
2007-08-24 00:00:00,2.005,2.005,2.0026,2.00285,7520099976.0
2007-08-24 01:00:00,2.00291,2.0047,2.0021,2.0045,9318332629.0
2007-08-24 02:00:00,2.0045,2.0054,2.0042,2.00445,12241299994.0
2007-08-24 03:00:00,2.0044,2.0057,2.00387,2.00545,10747900021.0
2007-08-24 04:00:00,2.0055,2.0056,2.00474,2.0053,14034799975.0
2007-08-24 05:00:00,2.0053,2.0057,2.0042,2.0043,9543999998.0
2007-08-24 06:00:00,2.0043,2.0045,2.0021,2.0028,19109694010.0
2007-08-24 07:00:00,2.0028,2.0033,2.0022,2.0027,13760892555.0
2007-08-24 08:00:00,2.0027,2.0027,1.9978,1.999,63371767748.0
2007-08-24 09:00:00,1.999,2.0026,1.9986,2.0016,76820313170.0
2007-08-24 10:00:00,2.0017,2.0058,2.0006,2.0043,79815206924.0
2007-08-24 11:00:00,2.0042,2.0043,2.0017,2.0021,55175116577.0
2007-08-24 12:00:00,2.0021,2.0033,2.0006,2.0028,61359284576.0
2007-08-24 13:00:00,2.0027,2.0055,2.0024,2.0049,81934307464.0
2007-08-24 14:00:00,2.0049,2.0102,2.00465,2.0098,105104700302.0
2007-08-24 15:00:00,2.0097,2.0106,2.0074,2.0097,90163300094.0
2007-08-24 16:00:00,2.0088,2.0116,2.0088,2.0094,98527199919.0
2007-08-24 17:00:00,2.0095,2.01,2.0076,2.0097,74792299799.0
2007-08-24 18:00:00,2.0097,2.0132,2.0084,2.0116,64279699930.0
2007-08-24 19:00:00,2.0116,2.0138,2.011,2.0132,47813499932.0
2007-08-24 20:00:00,2.0131,2.0136,2.0126,2.0132,23547499972.0
2007-08-24 21:00:00,2.0133,2.0137,2.0129,2.0133,15333699960.0
2007-08-24 22:00:00,2.0133,2.0149,2.0128,2.0141,11068700007.0
2007-08-27 00:00:00,2.0134,2.0152,2.0132,2.0152,1806000000.0
2007-08-27 01:00:00,2.0151,2.0178,2.015,2.0174,2142000000.0
2007-08-27 02:00:00,2.0175,2.0191,2.0174,2.0185,18297900069.0
2007-08-27 03:00:00,2.0185,2.0188,2.016,2.0174,18575000028.0
2007-08-27 04:00:00,2.0174,2.0186,2.0157,2.0159,14618039997.0
2007-08-27 05:00:00,2.0159,2.016,2.0142,2.0155,14251799995.0
2007-08-27 06:00:00,2.0155,2.0155,2.014,2.0146,8404879977.0
2007-08-27 07:00:00,2.0146,2.0179,2.0143,2.0174,18638899986.0
2007-08-27 08:00:00,2.0174,2.0184,2.017,2.0178,25814079974.0
2007-08-27 09:00:00,2.0178,2.0189,2.0158,2.0161,47805099983.0
2007-08-27 10:00:00,2.0161,2.0173,2.0147,2.0149,48516400027.0
2007-08-27 11:00:00,2.0149,2.0157,2.0141,2.0148,38289679888.0
2007-08-27 12:00:00,2.0148,2.0168,2.0146,2.0158,36434199810.0
2007-08-27 13:00:00,2.0158,2.0161,2.0135,2.0141,55006749915.0
2007-08-27 14:00:00,2.0141,2.0156,2.0133,2.0151,70779100124.0
2007-08-27 15:00:00,2.0151,2.0166,2.0147,2.0159,81472699942.0
2007-08-27 16:00:00,2.016,2.0164,2.0136,2.0143,68863600126.0
2007-08-27 17:00:00,2.0143,2.0144,2.01275,2.0132,50143800066.0
2007-08-27 18:00:00,2.0132,2.014,2.0124,2.0127,29510052467.0
2007-08-27 19:00:00,2.0127,2.0135,2.0118,2.012,24306390001.0
2007-08-27 20:00:00,2.012,2.0139,2.0119,2.0128,20934699981.0
2007-08-27 21:00:00,2.0129,2.0135,2.0123,2.0126,9858800005.0
2007-08-27 22:00:00,2.0125,2.0127,2.0118,2.0119,8711899965.0
2007-08-27 23:00:00,2.0119,2.0125,2.0101,2.0103,8706699983.0
2007-08-28 00:00:00,2.0103,2.0104,2.008,2.0088,6644299996.0
2007-08-28 01:00:00,2.0088,2.01,2.0084,2.0091,5463062506.0
2007-08-28 02:00:00,2.00882,2.0096,2.0058,2.0058,17731199959.0
2007-08-28 03:00:00,2.0058,2.0094,2.0055,2.0078,19098300024.0
2007-08-28 04:00:00,2.0077,2.0084,2.00701,2.0077,9755200018.0
2007-08-28 05:00:00,2.0076,2.0078,2.0058,2.0066,24332500002.0
2007-08-28 06:00:00,2.0067,2.0073,2.0055,2.0068,25188899993.0
2007-08-28 07:00:00,2.0068,2.0068,2.0046,2.0051,23189600069.0
2007-08-28 08:00:00,2.0051,2.0056,2.0025,2.004,62094009913.0
2007-08-28 09:00:00,2.004,2.0068,2.0035,2.0052,55361430066.0
2007-08-28 10:00:00,2.0052,2.0065,2.0046,2.00565,60188731234.0
2007-08-28 11:00:00,2.0054,2.0062,2.005,2.0062,45586721540.0
2007-08-28 12:00:00,2.0062,2.012,2.0061,2.0111,36783705373.0
2007-08-28 13:00:00,2.0111,2.0138,2.0111,2.0129,47928668902.0
2007-08-28 14:00:00,2.0129,2.0134,2.0106,2.0114,52697555922.0
2007-08-28 15:00:00,2.0113,2.01145,2.0079,2.0089,28389070916.0
2007-08-28 16:00:00,2.0089,2.0104,2.0081,2.0087,22722669124.0
2007-08-28 17:00:00,2.0091,2.0093,2.00615,2.0063,23739899931.0
2007-08-28 18:00:00,2.0063,2.0084,2.00605,2.00695,54999371873.0
2007-08-28 19:00:00,2.007,2.0075,2.0069,2.0073,31034400016.0
2007-08-28 20:00:00,2.0073,2.0075,2.0062,2.00715,44570500038.0
2007-08-28 21:00:00,2.00715,2.00725,2.0027,2.0034,47763544432.0
2007-08-28 22:00:00,2.0034,2.004,1.99995,2.0018,30728300034.0
2007-08-28 23:00:00,2.0018,2.0024,1.9993,1.9996,12060572693.0
2007-08-29 00:00:00,1.9996,2.00085,1.9989,2.0002,9509099984.0
2007-08-29 01:00:00,2.0003,2.0017,1.9975,1.9981,26197500008.0
2007-08-29 02:00:00,1.9984,1.9991,1.9977,1.9985,17955695049.0
2007-08-29 03:00:00,1.9985,1.9985,1.9958,1.9977,26654899999.0
2007-08-29 04:00:00,1.9977,1.9993,1.9976,1.9991,14791699998.0
2007-08-29 05:00:00,1.9991,2.0019,1.9984,2.00165,24154899974.0
2007-08-29 06:00:00,2.0016,2.0037,2.0011,2.0032,27154800013.0
2007-08-29 07:00:00,2.0032,2.0032,1.9992,1.9999,25426850198.0
2007-08-29 08:00:00,1.9999,2.0023,1.9989,1.9992,75501943680.0
2007-08-29 09:00:00,1.9993,2.0044,1.9978,2.0034,98882705533.0
2007-08-29 10:00:00,2.0033,2.0072,2.0027,2.0061,80285948440.0
2007-08-29 11:00:00,2.0057,2.0115,2.0051,2.01,96630038035.0
2007-08-29 12:00:00,2.0103,2.0144,2.0091,2.0139,80720865321.0
2007-08-29 13:00:00,2.014,2.0151,2.0106,2.0122,85906654064.0
2007-08-29 14:00:00,2.0121,2.0139,2.0114,2.01325,87621969817.0
2007-08-29 15:00:00,2.01325,2.0162,2.0127,2.01505,85766475776.0
2007-08-29 16:00:00,2.015,2.0152,2.0131,2.0139,93272500351.0
2007-08-29 17:00:00,2.014,2.018,2.014,2.018,94045422604.0
2007-08-29 18:00:00,2.0178,2.018,2.0161,2.0162,48926300047.0
2007-08-29 19:00:00,2.0162,2.0166,2.0142,2.0156,47157266625.0
2007-08-29 20:00:00,2.01555,2.0171,2.0155,2.0161,46653120036.0
2007-08-29 21:00:00,2.0161,2.0181,2.0159,2.0179,54541702070.0
2007-08-29 22:00:00,2.0179,2.0181,2.0171,2.0176,22257675405.0
2007-08-29 23:00:00,2.0176,2.01825,2.01702,2.01745,5841200000.0
2007-08-30 00:00:00,2.0175,2.0176,2.016,2.01645,7916799991.0
2007-08-30 01:00:00,2.01645,2.01655,2.0146,2.0149,13613694018.0
2007-08-30 02:00:00,2.0149,2.0156,2.0136,2.0142,22805599999.0
2007-08-30 03:00:00,2.0142,2.0163,2.01405,2.0157,16795629187.0
2007-08-30 04:00:00,2.0157,2.0164,2.01482,2.0155,15906369973.0
2007-08-30 05:00:00,2.0155,2.0155,2.014,2.015,11377099974.0
2007-08-30 06:00:00,2.015,2.0154,2.0132,2.0137,15138072496.0
2007-08-30 07:00:00,2.0137,2.0161,2.01245,2.0141,29427495218.0
2007-08-30 08:00:00,2.0141,2.0184,2.0141,2.0162,62230946994.0
2007-08-30 09:00:00,2.0162,2.0162,2.0111,2.0112,78350512478.0
2007-08-30 10:00:00,2.0112,2.0144,2.0085,2.0115,82959833333.0
2007-08-30 11:00:00,2.0115,2.0115,2.0052,2.0067,73139192532.0
2007-08-30 12:00:00,2.0068,2.0084,2.0065,2.0065,54084627166.0
2007-08-30 13:00:00,2.0065,2.0081,2.0043,2.0075,57852348958.0
2007-08-30 14:00:00,2.00745,2.0126,2.00685,2.012,79806736050.0
2007-08-30 15:00:00,2.012,2.0125,2.0094,2.011,76381965510.0
2007-08-30 16:00:00,2.011,2.0158,2.0107,2.0152,85227826275.0
2007-08-30 17:00:00,2.0153,2.0173,2.0147,2.0156,86285999878.0
2007-08-30 18:00:00,2.0156,2.0165,2.0133,2.0164,53535870117.0
2007-08-30 19:00:00,2.0164,2.0164,2.01415,2.015,36249838920.0
2007-08-30 20:00:00,2.015,2.0156,2.0132,2.01345,42762437683.0
2007-08-30 21:00:00,2.01345,2.0139,2.01125,2.0115,45366023107.0
2007-08-30 22:00:00,2.0115,2.0124,2.01115,2.0116,12606806008.0
2007-08-30 23:00:00,2.0118,2.0139,2.0114,2.013,6996500013.0
2007-08-31 00:00:00,2.013,2.0144,2.0127,2.0138,10936750003.0
2007-08-31 01:00:00,2.0138,2.0155,2.0132,2.0152,10758800008.0
2007-08-31 02:00:00,2.0152,2.016,2.0131,2.0138,8933599998.0
2007-08-31 03:00:00,2.0138,2.0155,2.01375,2.0149,23417499800.0
2007-08-31 04:00:00,2.0149,2.0152,2.0141,2.0151,7228100019.0
2007-08-31 05:00:00,2.0151,2.0168,2.015,2.01565,10832899990.0
2007-08-31 06:00:00,2.0157,2.0158,2.0134,2.0136,12296346218.0
2007-08-31 07:00:00,2.0135,2.016,2.0125,2.0151,13943689691.0
2007-08-31 08:00:00,2.0151,2.01735,2.0147,2.01685,35565868867.0
2007-08-31 09:00:00,2.0168,2.0174,2.0143,2.0151,60094378636.0
2007-08-31 10:00:00,2.0151,2.0162,2.0126,2.0161,58113824694.0
2007-08-31 11:00:00,2.0162,2.0197,2.0155,2.019,58683489407.0
2007-08-31 12:00:00,2.019,2.0214,2.0185,2.0197,59384770998.0
2007-08-31 13:00:00,2.0197,2.0227,2.01795,2.02215,81716781576.0
2007-08-31 14:00:00,2.0223,2.0233,2.0179,2.0193,74902112399.0
2007-08-31 15:00:00,2.0193,2.0197,2.0157,2.0164,85140610906.0
2007-08-31 16:00:00,2.0163,2.0178,2.0108,2.017,105723718074.0
2007-08-31 17:00:00,2.0171,2.0188,2.0149,2.0165,83086301652.0
2007-08-31 18:00:00,2.0165,2.018,2.0148,2.0165,61005049876.0
2007-08-31 19:00:00,2.0165,2.01765,2.0161,2.0164,21355515185.0
2007-08-31 20:00:00,2.0164,2.0173,2.0161,2.0164,17538700016.0
2007-08-31 21:00:00,2.0163,2.018,2.0161,2.0161,15236187723.0
2007-08-31 22:00:00,2.0161,2.01745,2.01605,2.0168,5443999989.0
2007-09-03 00:00:00,2.0166,2.0176,2.0161,2.0165,7408800084.0
2007-09-03 01:00:00,2.0166,2.0176,2.0147,2.0149,13406400152.0
2007-09-03 02:00:00,2.0147,2.0153,2.01333,2.01477,13902370203.0
2007-09-03 03:00:00,2.015,2.017,2.01443,2.0169,9944000007.0
2007-09-03 04:00:00,2.0169,2.017,2.01551,2.016,13372799969.0
2007-09-03 05:00:00,2.0161,2.0165,2.01558,2.0165,8001474001.0
2007-09-03 06:00:00,2.0165,2.0171,2.0159,2.0164,10517000002.0
2007-09-03 07:00:00,2.0164,2.0184,2.0159,2.0183,13450900018.0
2007-09-03 08:00:00,2.0183,2.0213,2.0176,2.0195,50062739066.0
2007-09-03 09:00:00,2.0194,2.0199,2.01815,2.0195,49054349781.0
2007-09-03 10:00:00,2.0195,2.0208,2.0183,2.0187,48842465650.0
2007-09-03 11:00:00,2.0187,2.0197,2.0161,2.0172,39853329679.0
2007-09-03 12:00:00,2.0172,2.0187,2.017,2.0175,26657175720.0
2007-09-03 13:00:00,2.0175,2.0176,2.01545,2.0169,30854349048.0
2007-09-03 14:00:00,2.0169,2.0179,2.0164,2.017,25043107662.0
2007-09-03 15:00:00,2.017,2.0182,2.0166,2.0175,21164628426.0
2007-09-03 16:00:00,2.0175,2.0191,2.01705,2.01795,44079555239.0
2007-09-03 17:00:00,2.0179,2.0184,2.0171,2.0175,18123146113.0
2007-09-03 18:00:00,2.01745,2.019,2.017,2.0187,9976299989.0
2007-09-03 19:00:00,2.0187,2.0198,2.01863,2.0195,13749409354.0
2007-09-03 20:00:00,2.0195,2.0198,2.01886,2.0196,7544300007.0
2007-09-03 21:00:00,2.0196,2.0199,2.0178,2.0189,8480700008.0
2007-09-03 22:00:00,2.0189,2.0191,2.0177,2.018,7153350009.0
2007-09-03 23:00:00,2.018,2.0186,2.01768,2.01835,12608399951.0
2007-09-04 00:00:00,2.018,2.0185,2.0172,2.0173,8434999954.0
2007-09-04 01:00:00,2.0173,2.0176,2.0168,2.0169,8892334494.0
2007-09-04 02:00:00,2.0169,2.0176,2.0165,2.0171,15098599986.0
2007-09-04 03:00:00,2.017,2.0191,2.0168,2.0191,18298399959.0
2007-09-04 04:00:00,2.0191,2.0195,2.01767,2.01767,15311399991.0
2007-09-04 05:00:00,2.018,2.0194,2.01778,2.0189,12506899956.0
2007-09-04 06:00:00,2.0189,2.0191,2.01771,2.0185,12041300016.0
2007-09-04 07:00:00,2.0185,2.0189,2.0175,2.0184,17486399985.0
2007-09-04 08:00:00,2.0185,2.01872,2.017,2.0175,43150987707.0
2007-09-04 09:00:00,2.0175,2.0184,2.0151,2.0154,82831433075.0
2007-09-04 10:00:00,2.0152,2.0168,2.014,2.0152,72179185417.0
2007-09-04 11:00:00,2.0152,2.0162,2.0128,2.0148,68246855690.0
2007-09-04 12:00:00,2.0148,2.0149,2.0123,2.0129,52785642216.0
2007-09-04 13:00:00,2.0129,2.0137,2.01225,2.0131,51082510996.0
2007-09-04 14:00:00,2.0131,2.0132,2.0072,2.008,83087894852.0
2007-09-04 15:00:00,2.008,2.0109,2.00795,2.0101,72570242187.0
2007-09-04 16:00:00,2.0101,2.0121,2.0096,2.0101,88904298485.0
2007-09-04 17:00:00,2.0102,2.0118,2.0097,2.0108,77060511910.0
2007-09-04 18:00:00,2.0108,2.0152,2.0107,2.01375,56168920042.0
2007-09-04 19:00:00,2.0139,2.01435,2.0132,2.0137,26346854469.0
2007-09-04 20:00:00,2.0137,2.01465,2.01345,2.0144,35816987533.0
2007-09-04 21:00:00,2.0144,2.01465,2.01405,2.0141,17498499978.0
2007-09-04 22:00:00,2.0141,2.0141,2.0129,2.013,12315800016.0
2007-09-04 23:00:00,2.0129,2.0139,2.01255,2.0139,4935599992.0
2007-09-05 00:00:00,2.0137,2.0144,2.01314,2.0139,6474849987.0
2007-09-05 01:00:00,2.0139,2.0162,2.01349,2.01513,20720600017.0
2007-09-05 02:00:00,2.0153,2.0155,2.0142,2.015,14645799979.0
2007-09-05 03:00:00,2.015,2.0161,2.01463,2.0157,17469600072.0
2007-09-05 04:00:00,2.01526,2.0158,2.0137,2.0142,25527299957.0
2007-09-05 05:00:00,2.0142,2.0146,2.013,2.0142,20293650108.0
2007-09-05 06:00:00,2.0142,2.0145,2.0095,2.0105,19416299954.0
2007-09-05 07:00:00,2.0105,2.0108,2.0085,2.009,24823140090.0
2007-09-05 08:00:00,2.009,2.0095,2.0064,2.0087,55526852048.0
2007-09-05 09:00:00,2.0088,2.0091,2.0042,2.0051,74297139990.0
2007-09-05 10:00:00,2.0051,2.0089,2.0048,2.0079,67786752954.0
2007-09-05 11:00:00,2.0079,2.00985,2.00765,2.009,63265999872.0
2007-09-05 12:00:00,2.0092,2.01175,2.0086,2.0107,53034899903.0
2007-09-05 13:00:00,2.0105,2.011,2.0093,2.0095,42778649986.0
2007-09-05 14:00:00,2.0095,2.011,2.0093,2.0101,77575786002.0
2007-09-05 15:00:00,2.0101,2.0121,2.0091,2.0115,76999990088.0
2007-09-05 16:00:00,2.0116,2.0199,2.0114,2.0198,81302419950.0
2007-09-05 17:00:00,2.0197,2.0222,2.0194,2.02195,67412257884.0
2007-09-05 18:00:00,2.02195,2.0225,2.02155,2.0223,53841750001.0
2007-09-05 19:00:00,2.0223,2.0224,2.02179,2.0222,23209400012.0
2007-09-05 20:00:00,2.0221,2.0221,2.02,2.0203,36213962505.0
2007-09-05 21:00:00,2.0203,2.0209,2.02,2.02043,20385499996.0
2007-09-05 22:00:00,2.0208,2.0209,2.0191,2.0195,11732289880.0
2007-09-05 23:00:00,2.0195,2.02035,2.0189,2.0198,9022600007.0
2007-09-06 00:00:00,2.0198,2.0201,2.01887,2.0199,6726699983.0
2007-09-06 01:00:00,2.0199,2.02,2.0191,2.0198,10322600008.0
2007-09-06 02:00:00,2.0198,2.0203,2.0186,2.01905,16740359557.0
2007-09-06 03:00:00,2.0191,2.0196,2.01845,2.0191,16622199990.0
2007-09-06 04:00:00,2.0191,2.02,2.0189,2.0196,16030885866.0
2007-09-06 05:00:00,2.0196,2.0208,2.01924,2.0203,7311200008.0
2007-09-06 06:00:00,2.0203,2.0216,2.0202,2.0206,11741600024.0
2007-09-06 07:00:00,2.0206,2.0222,2.0186,2.0195,29705040005.0
2007-09-06 08:00:00,2.0195,2.0228,2.0193,2.0221,56288980019.0
2007-09-06 09:00:00,2.022,2.0252,2.0211,2.0235,69398019889.0
2007-09-06 10:00:00,2.0235,2.0261,2.0224,2.0253,67013794824.0
2007-09-06 11:00:00,2.0253,2.02625,2.0232,2.0242,69575759880.0
2007-09-06 12:00:00,2.0242,2.0248,2.0214,2.0226,61640652038.0
2007-09-06 13:00:00,2.0228,2.0228,2.0164,2.0199,65685100003.0
2007-09-06 14:00:00,2.0199,2.02005,2.0141,2.0154,76492124858.0
2007-09-06 15:00:00,2.0153,2.021,2.015,2.0192,93369449999.0
2007-09-06 16:00:00,2.0192,2.0216,2.018,2.0216,78671040222.0
2007-09-06 17:00:00,2.0217,2.0265,2.0211,2.024,72705804007.0
2007-09-06 18:00:00,2.024,2.0256,2.02135,2.0221,37715775012.0
2007-09-06 19:00:00,2.0221,2.0231,2.0214,2.0226,22094999997.0
2007-09-06 20:00:00,2.0226,2.0233,2.0219,2.0229,28079074995.0
2007-09-06 21:00:00,2.0229,2.0242,2.0227,2.0237,13290399995.0
2007-09-06 22:00:00,2.0237,2.0239,2.0231,2.0236,8349599995.0
2007-09-06 23:00:00,2.0235,2.02382,2.02282,2.0235,5478700004.0
2007-09-07 00:00:00,2.0235,2.0253,2.0225,2.0248,9012999972.0
2007-09-07 01:00:00,2.0246,2.0252,2.0225,2.0227,9685199995.0
2007-09-07 02:00:00,2.0227,2.023,2.0191,2.0198,27644800019.0
2007-09-07 03:00:00,2.0198,2.0215,2.01925,2.0197,27058000054.0
2007-09-07 04:00:00,2.0197,2.0202,2.0182,2.02,16581000032.0
2007-09-07 05:00:00,2.02,2.0211,2.01921,2.0207,13405700006.0
2007-09-07 06:00:00,2.0206,2.0212,2.0199,2.0203,15245400010.0
2007-09-07 07:00:00,2.0204,2.0209,2.01914,2.0201,16508000045.0
2007-09-07 08:00:00,2.0201,2.0213,2.0184,2.019,34519099977.0
2007-09-07 09:00:00,2.019,2.0193,2.016,2.0183,67225940008.0
2007-09-07 10:00:00,2.0183,2.0204,2.01765,2.0197,60063899976.0
2007-09-07 11:00:00,2.0197,2.0215,2.0192,2.02125,48279286221.0
2007-09-07 12:00:00,2.0212,2.0226,2.0204,2.0218,72938999955.0
2007-09-07 13:00:00,2.0218,2.0221,2.02025,2.02065,55229884657.0
2007-09-07 14:00:00,2.0208,2.03245,2.0207,2.0297,78499999940.0
2007-09-07 15:00:00,2.0296,2.0316,2.02725,2.0281,93150215937.0
2007-09-07 16:00:00,2.0281,2.0286,2.0251,2.0252,102333039620.0
2007-09-07 17:00:00,2.0251,2.0283,2.0243,2.0281,86503897598.0
2007-09-07 18:00:00,2.0281,2.0302,2.02795,2.02815,66986399939.0
2007-09-07 19:00:00,2.0282,2.0294,2.0281,2.02815,40761679973.0
2007-09-07 20:00:00,2.0282,2.02855,2.0275,2.02785,29382099995.0
2007-09-07 21:00:00,2.0279,2.0286,2.02745,2.0283,17659399915.0
2007-09-07 22:00:00,2.0284,2.02905,2.028,2.0285,5506699987.0
2007-09-10 00:00:00,2.028,2.0282,2.027,2.0277,8487799963.0
2007-09-10 01:00:00,2.0279,2.0293,2.0276,2.0284,11928799948.0
2007-09-10 02:00:00,2.0284,2.0296,2.0274,2.0283,13726100039.0
2007-09-10 03:00:00,2.0283,2.0303,2.02795,2.03,11536100001.0
2007-09-10 04:00:00,2.0299,2.0305,2.0285,2.02918,8655389976.0
2007-09-10 05:00:00,2.02915,2.0301,2.0289,2.02955,4313499987.0
2007-09-10 06:00:00,2.02955,2.0297,2.02874,2.0295,7816337332.0
2007-09-10 07:00:00,2.0295,2.0303,2.02891,2.0299,6781500004.0
2007-09-10 08:00:00,2.0299,2.03,2.0266,2.0283,14735619546.0
2007-09-10 09:00:00,2.0282,2.0297,2.0262,2.029,34071413398.0
2007-09-10 10:00:00,2.029,2.0305,2.02695,2.0284,36302887760.0
2007-09-10 11:00:00,2.0284,2.0329,2.0279,2.0315,32036450007.0
2007-09-10 12:00:00,2.0315,2.0321,2.03,2.03045,28495950215.0
2007-09-10 13:00:00,2.0305,2.0322,2.0299,2.0314,34472129976.0
2007-09-10 14:00:00,2.0314,2.0316,2.02955,2.0305,49478979945.0
2007-09-10 15:00:00,2.0305,2.033,2.0304,2.03055,58280996088.0
2007-09-10 16:00:00,2.0306,2.0319,2.028,2.0284,44184079942.0
2007-09-10 17:00:00,2.0284,2.0291,2.027,2.0285,40333130026.0
2007-09-10 18:00:00,2.02845,2.0289,2.0276,2.0278,23902750017.0
2007-09-10 19:00:00,2.0277,2.02835,2.02715,2.02715,19925329899.0
2007-09-10 20:00:00,2.02715,2.02795,2.02683,2.0277,15940499992.0
2007-09-10 21:00:00,2.0277,2.0278,2.02695,2.0273,14899600004.0
2007-09-10 22:00:00,2.0274,2.0277,2.02686,2.0275,5784399979.0
2007-09-10 23:00:00,2.0275,2.0278,2.02684,2.0275,7201599988.0
2007-09-11 00:00:00,2.0275,2.0277,2.0268,2.0276,8681949995.0
2007-09-11 01:00:00,2.0276,2.02795,2.0267,2.027,16108700004.0
2007-09-11 02:00:00,2.027,2.0276,2.0259,2.026,16888000009.0
2007-09-11 03:00:00,2.026,2.027,2.0259,2.0268,14938199970.0
2007-09-11 04:00:00,2.0268,2.0271,2.0264,2.027,17287599929.0
2007-09-11 05:00:00,2.027,2.0279,2.0268,2.0279,13870379900.0
2007-09-11 06:00:00,2.0279,2.028,2.02708,2.0275,13769099984.0
2007-09-11 07:00:00,2.0275,2.0278,2.0259,2.026,28379699994.0
2007-09-11 08:00:00,2.02605,2.027,2.02415,2.0243,46337397423.0
2007-09-11 09:00:00,2.0243,2.0256,2.02335,2.02535,56770169888.0
2007-09-11 10:00:00,2.02535,2.0295,2.0233,2.0287,60067199923.0
2007-09-11 11:00:00,2.0287,2.0313,2.028,2.0283,57847659882.0
2007-09-11 12:00:00,2.0286,2.0323,2.02825,2.0308,72857699843.0
2007-09-11 13:00:00,2.0309,2.0322,2.0303,2.0316,66143999944.0
2007-09-11 14:00:00,2.0316,2.0336,2.0304,2.0319,69877349923.0
2007-09-11 15:00:00,2.03185,2.0324,2.03025,2.0312,76892369953.0
2007-09-11 16:00:00,2.0312,2.0316,2.0285,2.03005,58331547471.0
2007-09-11 17:00:00,2.03015,2.0323,2.0295,2.0316,76054529875.0
2007-09-11 18:00:00,2.0317,2.0319,2.0293,2.0302,42504999972.0
2007-09-11 19:00:00,2.0302,2.0314,2.02995,2.0311,29608222981.0
2007-09-11 20:00:00,2.0311,2.0317,2.03075,2.0315,36570507990.0
2007-09-11 21:00:00,2.0316,2.0325,2.0315,2.0323,30089899995.0
2007-09-11 22:00:00,2.0323,2.0334,2.0321,2.033,20294300026.0
2007-09-11 23:00:00,2.0331,2.0332,2.0315,2.0323,8902699996.0
2007-09-12 00:00:00,2.0324,2.0337,2.032,2.03255,7657650016.0
2007-09-12 01:00:00,2.03265,2.0336,2.03219,2.0332,12326999992.0
2007-09-12 02:00:00,2.0332,2.0334,2.0294,2.0302,59044000441.0
2007-09-12 03:00:00,2.0302,2.0307,2.0286,2.0297,34903610124.0
2007-09-12 04:00:00,2.0297,2.0306,2.0293,2.0305,22351000068.0
2007-09-12 05:00:00,2.0305,2.0313,2.02975,2.0304,23922099949.0
2007-09-12 06:00:00,2.0305,2.0325,2.03,2.0325,28188499922.0
2007-09-12 07:00:00,2.0325,2.036,2.03165,2.0348,36788700088.0
2007-09-12 08:00:00,2.0347,2.0354,2.033,2.0332,51591899904.0
2007-09-12 09:00:00,2.0331,2.0335,2.0305,2.0314,61775549963.0
2007-09-12 10:00:00,2.0314,2.0366,2.0311,2.03565,47013762474.0
2007-09-12 11:00:00,2.0357,2.0358,2.0331,2.03365,59533949966.0
2007-09-12 12:00:00,2.0336,2.0353,2.0325,2.0348,53803024952.0
2007-09-12 13:00:00,2.0345,2.0358,2.0305,2.03125,71470399970.0
2007-09-12 14:00:00,2.0311,2.0322,2.0288,2.03135,73066199912.0
2007-09-12 15:00:00,2.0314,2.03185,2.0299,2.0304,58753299871.0
2007-09-12 16:00:00,2.0304,2.0323,2.0287,2.0304,90383093821.0
2007-09-12 17:00:00,2.0304,2.0318,2.0294,2.03125,88245680033.0
2007-09-12 18:00:00,2.0311,2.0326,2.03085,2.0309,53088999904.0
2007-09-12 19:00:00,2.031,2.0312,2.03005,2.0308,37762349940.0
2007-09-12 20:00:00,2.0307,2.0314,2.03,2.0302,29060159880.0
2007-09-12 21:00:00,2.03025,2.03105,2.03005,2.0305,43966499920.0
2007-09-12 22:00:00,2.0306,2.0306,2.0291,2.0292,11718399999.0
2007-09-12 23:00:00,2.0292,2.0297,2.02849,2.02935,5635699976.0
2007-09-13 00:00:00,2.0293,2.0299,2.02882,2.0291,7867349990.0
2007-09-13 01:00:00,2.0291,2.0293,2.02665,2.02675,15386800009.0
2007-09-13 02:00:00,2.0268,2.028,2.02635,2.0279,23705300107.0
2007-09-13 03:00:00,2.0279,2.02845,2.02715,2.0277,18534300008.0
2007-09-13 04:00:00,2.0277,2.0281,2.02744,2.0277,9862350043.0
2007-09-13 05:00:00,2.0277,2.0287,2.02733,2.02845,11414900031.0
2007-09-13 06:00:00,2.02845,2.0288,2.02795,2.02795,17890739973.0
2007-09-13 07:00:00,2.028,2.02815,2.02693,2.0276,18568850041.0
2007-09-13 08:00:00,2.0276,2.0283,2.02585,2.0267,51732850109.0
2007-09-13 09:00:00,2.0268,2.0278,2.025,2.0269,69967339822.0
2007-09-13 10:00:00,2.0269,2.0295,2.02545,2.0263,76748099992.0
2007-09-13 11:00:00,2.0264,2.0267,2.02345,2.02515,82865599221.0
2007-09-13 12:00:00,2.025,2.0272,2.025,2.026,77095700065.0
2007-09-13 13:00:00,2.026,2.0287,2.02475,2.028,62301109954.0
2007-09-13 14:00:00,2.028,2.0288,2.0247,2.0261,74139550062.0
2007-09-13 15:00:00,2.0261,2.0269,2.0242,2.02635,75642069860.0
2007-09-13 16:00:00,2.02635,2.0291,2.0262,2.0273,52648699961.0
2007-09-13 17:00:00,2.0273,2.0285,2.0262,2.0276,38896810027.0
2007-09-13 18:00:00,2.0276,2.0317,2.0265,2.031,32696219983.0
2007-09-13 19:00:00,2.0311,2.0346,2.031,2.0326,52759759980.0
2007-09-13 20:00:00,2.0326,2.033,2.03015,2.0313,36195849806.0
2007-09-13 21:00:00,2.03135,2.0325,2.0296,2.0301,21631399889.0
2007-09-13 22:00:00,2.03,2.0305,2.0249,2.0251,33248837458.0
2007-09-13 23:00:00,2.0251,2.0251,2.0188,2.0189,19876299995.0
2007-09-14 00:00:00,2.0189,2.022,2.0167,2.0171,4666762500.0
2007-09-14 01:00:00,2.0171,2.02,2.017,2.01948,8881300033.0
2007-09-14 02:00:00,2.0198,2.0213,2.0179,2.0185,6562800001.0
2007-09-14 03:00:00,2.0185,2.0206,2.0184,2.01895,3875100000.0
2007-09-14 04:00:00,2.01895,2.0193,2.0178,2.018,2443899995.0
2007-09-14 05:00:00,2.018,2.0191,2.0161,2.0191,4364700001.0
2007-09-14 06:00:00,2.0191,2.0198,2.01845,2.0187,3453800004.0
2007-09-14 07:00:00,2.01865,2.0198,2.0175,2.01885,3734300000.0
2007-09-14 08:00:00,2.01885,2.02235,2.0183,2.02215,51019639895.0
2007-09-14 09:00:00,2.02225,2.0225,2.0155,2.0168,63913627931.0
2007-09-14 10:00:00,2.01685,2.0181,2.01545,2.01665,50086673955.0
2007-09-14 11:00:00,2.01665,2.0186,2.01565,2.01715,37157370026.0
2007-09-14 12:00:00,2.0172,2.0172,2.01205,2.01305,63153609991.0
2007-09-14 13:00:00,2.01305,2.01455,2.0095,2.0117,69163814988.0
2007-09-14 14:00:00,2.0117,2.01665,2.0109,2.0127,62936237944.0
2007-09-14 15:00:00,2.01265,2.0129,2.0092,2.0107,66539474910.0
2007-09-14 16:00:00,2.0112,2.01295,2.0094,2.01175,75515779955.0
2007-09-14 17:00:00,2.0117,2.0117,2.00595,2.0064,69449544731.0
2007-09-14 18:00:00,2.0064,2.0085,2.0062,2.0073,52586024915.0
2007-09-14 19:00:00,2.0073,2.0099,2.0069,2.0093,36892899919.0
2007-09-14 20:00:00,2.0093,2.0109,2.0093,2.0099,38350149931.0
2007-09-14 21:00:00,2.01,2.0106,2.0066,2.0066,24104499996.0
2007-09-14 22:00:00,2.0067,2.00815,2.0053,2.0072,14308900005.0
2007-09-17 00:00:00,2.006,2.006,2.0049,2.0055,12654000000.0
2007-09-17 01:00:00,2.0056,2.0061,2.0049,2.0061,15318000000.0
2007-09-17 02:00:00,2.0061,2.0078,2.006,2.0078,13811499968.0
2007-09-17 03:00:00,2.0078,2.0086,2.00755,2.0084,11448500000.0
2007-09-17 04:00:00,2.0084,2.0092,2.00758,2.0079,15349700046.0
2007-09-17 05:00:00,2.0079,2.0088,2.0075,2.0077,18152750071.0
2007-09-17 06:00:00,2.0077,2.0086,2.0072,2.0084,17208800034.0
2007-09-17 07:00:00,2.00845,2.0085,2.00605,2.00605,26938700083.0
2007-09-17 08:00:00,2.00615,2.00705,1.99985,2.0013,69258420033.0
2007-09-17 09:00:00,2.0014,2.00225,1.99805,1.99945,82718221246.0
2007-09-17 10:00:00,1.99945,2.0006,1.99555,1.9959,63797120028.0
2007-09-17 11:00:00,1.99585,1.9975,1.9949,1.9963,62732890765.0
2007-09-17 12:00:00,1.99625,1.9992,1.9961,1.9978,43981679931.0
2007-09-17 13:00:00,1.9978,2.001,1.9975,1.99985,61617099959.0
2007-09-17 14:00:00,1.99985,2.00155,1.9981,2.0002,48842198703.0
2007-09-17 15:00:00,2.00025,2.0026,1.9997,2.002,51879000016.0
2007-09-17 16:00:00,2.002,2.0028,1.9999,2.0001,49846019981.0
2007-09-17 17:00:00,2.0001,2.0012,1.9916,1.99195,49997149968.0
2007-09-17 18:00:00,1.99195,1.996,1.9917,1.9955,55172199990.0
2007-09-17 19:00:00,1.9955,1.9962,1.99395,1.9948,44145000027.0
2007-09-17 20:00:00,1.9948,1.9957,1.99355,1.99365,26932100042.0
2007-09-17 21:00:00,1.9937,1.9954,1.9936,1.9952,20926003979.0
2007-09-17 22:00:00,1.9954,1.9954,1.99381,1.9945,8622005591.0
2007-09-17 23:00:00,1.9941,1.9945,1.99308,1.9932,7214599991.0
2007-09-18 00:00:00,1.9931,1.9948,1.9931,1.9937,3772779996.0
2007-09-18 01:00:00,1.9937,1.9939,1.99272,1.99317,10204099998.0
2007-09-18 02:00:00,1.9932,1.9935,1.99,1.9902,19612784997.0
2007-09-18 03:00:00,1.9903,1.9911,1.9879,1.9896,20992030024.0
2007-09-18 04:00:00,1.9896,1.9915,1.98955,1.9904,18080900032.0
2007-09-18 05:00:00,1.9904,1.9907,1.98795,1.9887,22604199979.0
2007-09-18 06:00:00,1.9887,1.9906,1.9886,1.9905,20495400049.0
2007-09-18 07:00:00,1.9905,1.9906,1.9879,1.9891,18107900005.0
2007-09-18 08:00:00,1.9892,1.993,1.98825,1.99235,71417402696.0
2007-09-18 09:00:00,1.9923,1.996,1.99185,1.9957,54973517567.0
2007-09-18 10:00:00,1.9957,1.9981,1.9926,1.9933,44344099997.0
2007-09-18 11:00:00,1.9933,1.9946,1.9922,1.99285,52865679970.0
2007-09-18 12:00:00,1.99285,1.99325,1.99025,1.9909,34017298168.0
2007-09-18 13:00:00,1.9909,1.99365,1.98915,1.9926,38234194943.0
2007-09-18 14:00:00,1.9926,1.9991,1.9918,1.9968,66648533047.0
2007-09-18 15:00:00,1.9968,1.9999,1.9945,1.99655,46708109995.0
2007-09-18 16:00:00,1.99655,1.9986,1.9962,1.9968,39547860013.0
2007-09-18 17:00:00,1.9968,1.99785,1.9962,1.9971,38552025004.0
2007-09-18 18:00:00,1.9971,1.9988,1.99695,1.99855,27020400001.0
2007-09-18 19:00:00,1.99855,2.0026,1.99845,2.0001,31729647475.0
2007-09-18 20:00:00,2.0001,2.0151,1.9991,2.013,72587725097.0
2007-09-18 21:00:00,2.01295,2.014,2.0113,2.0118,52246021046.0
2007-09-18 22:00:00,2.0118,2.0138,2.0116,2.013,13489600023.0
2007-09-18 23:00:00,2.013,2.01325,2.0116,2.013,6238999996.0
2007-09-19 00:00:00,2.01295,2.01365,2.01225,2.01285,5577299999.0
2007-09-19 01:00:00,2.01285,2.0131,2.01124,2.0117,7992899987.0
2007-09-19 02:00:00,2.0117,2.0122,2.011,2.0117,18151100001.0
2007-09-19 03:00:00,2.0117,2.0122,2.0108,2.01185,13216300007.0
2007-09-19 04:00:00,2.01185,2.0136,2.0113,2.0132,15564900038.0
2007-09-19 05:00:00,2.0132,2.0134,2.01223,2.0123,8206800019.0
2007-09-19 06:00:00,2.0123,2.0133,2.01145,2.01325,15133200000.0
2007-09-19 07:00:00,2.01325,2.0162,2.0126,2.0144,24850899988.0
2007-09-19 08:00:00,2.0144,2.0172,2.0142,2.0171,45776160039.0
2007-09-19 09:00:00,2.0171,2.0172,2.0077,2.0089,74521700052.0
2007-09-19 10:00:00,2.0089,2.01,2.0048,2.00545,71962999947.0
2007-09-19 11:00:00,2.00545,2.0057,2.00045,2.00055,78166393056.0
2007-09-19 12:00:00,2.00055,2.0054,1.9973,1.99765,85858865277.0
2007-09-19 13:00:00,1.99765,2.002,1.99685,1.99865,80109015012.0
2007-09-19 14:00:00,1.99865,2.00135,1.9969,2.00065,77828900052.0
2007-09-19 15:00:00,2.00065,2.001,1.9983,1.9986,59917678713.0
2007-09-19 16:00:00,1.9985,2.0001,1.99505,1.9992,65149069956.0
2007-09-19 17:00:00,1.999,1.9994,1.99655,1.99815,57417269970.0
2007-09-19 18:00:00,1.99815,2.0007,1.9972,2.0007,41247299956.0
2007-09-19 19:00:00,2.0007,2.0029,2.0005,2.0025,29369299944.0
2007-09-19 20:00:00,2.0023,2.0027,2.0014,2.0024,22725099971.0
2007-09-19 21:00:00,2.0024,2.0024,1.9994,2.0015,18786559980.0
2007-09-19 22:00:00,2.0016,2.0017,2.00035,2.0007,11213494987.0
2007-09-19 23:00:00,2.0006,2.001,1.9987,1.9996,8786199984.0
2007-09-20 00:00:00,1.99948,2.0007,1.99929,2.00025,7578930002.0
2007-09-20 01:00:00,2.00025,2.0022,2.0002,2.00165,8888939987.0
2007-09-20 02:00:00,2.0018,2.0022,2.0013,2.0019,6829500019.0
2007-09-20 03:00:00,2.0019,2.0019,2.0003,2.0006,18238149951.0
2007-09-20 04:00:00,2.0006,2.0024,2.0006,2.0021,10631399990.0
2007-09-20 05:00:00,2.0021,2.0022,2.00125,2.0013,9107699935.0
2007-09-20 06:00:00,2.0013,2.0013,1.99895,1.9995,15049349954.0
2007-09-20 07:00:00,1.9997,2.00005,1.9973,1.9999,13356600005.0
2007-09-20 08:00:00,1.9999,2.0044,1.9992,2.0032,51105260010.0
2007-09-20 09:00:00,2.0032,2.00865,2.00275,2.0048,51781612516.0
2007-09-20 10:00:00,2.0048,2.0113,2.00365,2.00775,64804742471.0
2007-09-20 11:00:00,2.00775,2.0085,2.005,2.0083,69776791345.0
2007-09-20 12:00:00,2.00835,2.00945,2.00645,2.0073,60844200094.0
2007-09-20 13:00:00,2.0073,2.0082,2.0064,2.00675,36292488069.0
2007-09-20 14:00:00,2.0068,2.0092,2.0064,2.00825,56127489709.0
2007-09-20 15:00:00,2.00825,2.0103,2.0076,2.0097,56503950911.0
2007-09-20 16:00:00,2.0097,2.0145,2.00935,2.0137,70506248482.0
2007-09-20 17:00:00,2.0138,2.0146,2.01225,2.01295,81983550048.0
2007-09-20 18:00:00,2.01295,2.0131,2.0085,2.009,72245999968.0
2007-09-20 19:00:00,2.00905,2.0099,2.0081,2.0093,46767200140.0
2007-09-20 20:00:00,2.0093,2.0107,2.00815,2.0095,46142085129.0
2007-09-20 21:00:00,2.00955,2.01005,2.0091,2.00975,23417999924.0
2007-09-20 22:00:00,2.00975,2.00985,2.0074,2.0074,8257499966.0
2007-09-20 23:00:00,2.0074,2.01025,2.00732,2.009,6554299975.0
2007-09-21 00:00:00,2.0091,2.0104,2.00867,2.01025,8600999999.0
2007-09-21 01:00:00,2.0103,2.0104,2.00805,2.0101,6594799984.0
2007-09-21 02:00:00,2.01,2.0125,2.00985,2.0104,15802800017.0
2007-09-21 03:00:00,2.01035,2.0114,2.01025,2.011,10343310014.0
2007-09-21 04:00:00,2.011,2.0116,2.0105,2.011,8491999980.0
2007-09-21 05:00:00,2.011,2.011,2.0088,2.0089,8425100015.0
2007-09-21 06:00:00,2.0089,2.0114,2.0089,2.0112,18135480046.0
2007-09-21 07:00:00,2.0112,2.0113,2.00925,2.01005,14831600028.0
2007-09-21 08:00:00,2.01005,2.012,2.0089,2.0098,39337643359.0
2007-09-21 09:00:00,2.0098,2.0133,2.008,2.013,62394749876.0
2007-09-21 10:00:00,2.013,2.0163,2.0128,2.0146,77964918944.0
2007-09-21 11:00:00,2.0146,2.0171,2.0136,2.01625,61099955849.0
2007-09-21 12:00:00,2.01625,2.0163,2.0127,2.0144,62453841945.0
2007-09-21 13:00:00,2.01445,2.0166,2.0128,2.0158,63302857735.0
2007-09-21 14:00:00,2.0158,2.0165,2.0139,2.01515,74395475095.0
2007-09-21 15:00:00,2.01515,2.0196,2.0148,2.01765,66020002564.0
2007-09-21 16:00:00,2.01765,2.0207,2.01755,2.02045,39916543287.0
2007-09-21 17:00:00,2.0205,2.02135,2.0195,2.02065,68201304995.0
2007-09-21 18:00:00,2.0206,2.0207,2.0183,2.0191,57525049934.0
2007-09-21 19:00:00,2.0191,2.0197,2.01865,2.019,31730499962.0
2007-09-21 20:00:00,2.019,2.021,2.0188,2.01995,33732460020.0
2007-09-21 21:00:00,2.01985,2.02085,2.01975,2.0202,14498319996.0
2007-09-21 22:00:00,2.0201,2.02085,2.01947,2.02,8497879992.0
2007-09-24 00:00:00,2.0209,2.0215,2.0209,2.021,12337599912.0
2007-09-24 01:00:00,2.0209,2.0213,2.0198,2.0203,11215999920.0
2007-09-24 02:00:00,2.0203,2.0227,2.02015,2.0225,9989500009.0
2007-09-24 03:00:00,2.0225,2.0267,2.0225,2.026,18213700015.0
2007-09-24 04:00:00,2.026,2.026,2.0244,2.0249,14750400028.0
2007-09-24 05:00:00,2.0249,2.0262,2.0242,2.02455,13679600045.0
2007-09-24 06:00:00,2.02455,2.0254,2.0244,2.0251,16406000105.0
2007-09-24 07:00:00,2.0251,2.0287,2.0249,2.0286,21711900106.0
2007-09-24 08:00:00,2.0286,2.0318,2.02845,2.02865,28565950047.0
2007-09-24 09:00:00,2.02865,2.02895,2.02555,2.027,47718580137.0
2007-09-24 10:00:00,2.02695,2.0271,2.02376,2.0256,58406215487.0
2007-09-24 11:00:00,2.0255,2.0263,2.02415,2.0263,36939363056.0
2007-09-24 12:00:00,2.0263,2.02725,2.02445,2.02475,38974159957.0
2007-09-24 13:00:00,2.0248,2.0254,2.02395,2.02445,31608243760.0
2007-09-24 14:00:00,2.02455,2.0259,2.02255,2.0247,54002168704.0
2007-09-24 15:00:00,2.0247,2.0248,2.0213,2.02245,49139756353.0
2007-09-24 16:00:00,2.0224,2.0233,2.0211,2.022,54653511664.0
2007-09-24 17:00:00,2.022,2.0224,2.0206,2.02205,64091999987.0
2007-09-24 18:00:00,2.02205,2.0222,2.0214,2.0216,26664299995.0
2007-09-24 19:00:00,2.0216,2.02205,2.02128,2.0217,26645299976.0
2007-09-24 20:00:00,2.0217,2.0219,2.0204,2.0214,32610499985.0
2007-09-24 21:00:00,2.0214,2.0215,2.02065,2.0212,15530299980.0
2007-09-24 22:00:00,2.0212,2.02225,2.02065,2.022,7371939993.0
2007-09-24 23:00:00,2.022,2.02275,2.02115,2.02115,9887799971.0
2007-09-25 00:00:00,2.0212,2.0216,2.02045,2.0205,6364599988.0
2007-09-25 01:00:00,2.02035,2.02075,2.02005,2.02015,7886100009.0
2007-09-25 02:00:00,2.02015,2.0205,2.0131,2.0136,39507690029.0
2007-09-25 03:00:00,2.0136,2.0168,2.0125,2.01475,26047619967.0
2007-09-25 04:00:00,2.0147,2.0149,2.0117,2.0123,16978710023.0
2007-09-25 05:00:00,2.01225,2.0145,2.01165,2.0128,20577500009.0
2007-09-25 06:00:00,2.0128,2.0143,2.0117,2.0131,13630862489.0
2007-09-25 07:00:00,2.0131,2.01325,2.0111,2.01315,19480900040.0
2007-09-25 08:00:00,2.01315,2.0132,2.00955,2.01175,40200700032.0
2007-09-25 09:00:00,2.01175,2.0122,2.00855,2.0102,55156759955.0
2007-09-25 10:00:00,2.0102,2.01445,2.0094,2.0123,57221257531.0
2007-09-25 11:00:00,2.0123,2.0142,2.01,2.01035,48895369896.0
2007-09-25 12:00:00,2.01035,2.01185,2.00915,2.0105,53613300023.0
2007-09-25 13:00:00,2.0105,2.0125,2.00985,2.0125,54899154993.0
2007-09-25 14:00:00,2.01245,2.0159,2.0124,2.01535,71406519200.0
2007-09-25 15:00:00,2.0154,2.0195,2.01475,2.01875,68957954012.0
2007-09-25 16:00:00,2.0187,2.021,2.0157,2.0159,71524130033.0
2007-09-25 17:00:00,2.016,2.0188,2.0158,2.0167,55746245920.0
2007-09-25 18:00:00,2.0167,2.01885,2.01665,2.01835,37675860016.0
2007-09-25 19:00:00,2.0183,2.02,2.0179,2.0181,45430099945.0
2007-09-25 20:00:00,2.0181,2.01935,2.01745,2.0179,29717599975.0
2007-09-25 21:00:00,2.018,2.0199,2.0176,2.01965,19000299926.0
2007-09-25 22:00:00,2.0198,2.0199,2.0176,2.0185,10732599986.0
2007-09-25 23:00:00,2.0184,2.01955,2.01813,2.0184,9045762483.0
2007-09-26 00:00:00,2.0184,2.01895,2.01791,2.01865,7273599964.0
2007-09-26 01:00:00,2.01865,2.0217,2.01785,2.0182,13981300010.0
2007-09-26 02:00:00,2.0182,2.0189,2.017,2.0171,13044540032.0
2007-09-26 03:00:00,2.0171,2.0182,2.0167,2.01715,6212340002.0
2007-09-26 04:00:00,2.01715,2.0189,2.01605,2.0184,9495439987.0
2007-09-26 05:00:00,2.0184,2.0185,2.0162,2.01645,12017619997.0
2007-09-26 06:00:00,2.01617,2.0183,2.01617,2.0179,8150600002.0
2007-09-26 07:00:00,2.0179,2.0189,2.01655,2.0174,8633460007.0
2007-09-26 08:00:00,2.01745,2.01865,2.01615,2.0165,24611419971.0
2007-09-26 09:00:00,2.01645,2.0188,2.0161,2.0168,38809400028.0
2007-09-26 10:00:00,2.0168,2.0173,2.013,2.01365,39286599996.0
2007-09-26 11:00:00,2.0137,2.0138,2.0113,2.0137,59165050006.0
2007-09-26 12:00:00,2.0137,2.0137,2.0105,2.01135,60748649954.0
2007-09-26 13:00:00,2.0114,2.017,2.01045,2.0159,59159959903.0
2007-09-26 14:00:00,2.0159,2.0193,2.0157,2.0176,67888150003.0
2007-09-26 15:00:00,2.0176,2.0189,2.0163,2.0168,63472350028.0
2007-09-26 16:00:00,2.0167,2.0171,2.01515,2.01525,61880722452.0
2007-09-26 17:00:00,2.01525,2.0163,2.0138,2.0158,77150099956.0
2007-09-26 18:00:00,2.0158,2.0159,2.01495,2.015,42451650141.0
2007-09-26 19:00:00,2.015,2.0152,2.0137,2.01425,48101200739.0
2007-09-26 20:00:00,2.0142,2.0156,2.0141,2.0154,30111950049.0
2007-09-26 21:00:00,2.0155,2.01575,2.01425,2.0157,27419749960.0
2007-09-26 22:00:00,2.0157,2.01625,2.0152,2.0159,18408119960.0
2007-09-26 23:00:00,2.0157,2.01595,2.01538,2.01539,5017699993.0
2007-09-27 00:00:00,2.01565,2.01587,2.0144,2.0154,13427099970.0
2007-09-27 01:00:00,2.0154,2.016,2.0144,2.01511,16338599996.0
2007-09-27 02:00:00,2.01518,2.01577,2.0136,2.0145,8614400026.0
2007-09-27 03:00:00,2.0145,2.0152,2.01375,2.0146,9810689285.0
2007-09-27 04:00:00,2.0147,2.0154,2.01415,2.0151,10388250051.0
2007-09-27 05:00:00,2.0151,2.01745,2.015,2.01675,20909700085.0
2007-09-27 06:00:00,2.0167,2.0178,2.0165,2.0167,15184796946.0
2007-09-27 07:00:00,2.0167,2.0175,2.01585,2.01705,12876600038.0
2007-09-27 08:00:00,2.01705,2.0246,2.017,2.0236,51798420043.0
2007-09-27 09:00:00,2.0236,2.0247,2.02065,2.02155,53520647015.0
2007-09-27 10:00:00,2.02155,2.0226,2.02045,2.02175,39872704976.0
2007-09-27 11:00:00,2.02175,2.0239,2.0214,2.0224,43067849989.0
2007-09-27 12:00:00,2.02235,2.02505,2.02235,2.02405,40649127479.0
2007-09-27 13:00:00,2.02405,2.02715,2.0236,2.02675,44733992521.0
2007-09-27 14:00:00,2.02675,2.0285,2.02515,2.02525,58208729028.0
2007-09-27 15:00:00,2.02525,2.0274,2.0246,2.0273,50911573704.0
2007-09-27 16:00:00,2.0273,2.0278,2.0214,2.0239,65674498239.0
2007-09-27 17:00:00,2.0239,2.0252,2.02245,2.0234,76501419896.0
2007-09-27 18:00:00,2.02335,2.0246,2.0229,2.0245,45721370373.0
2007-09-27 19:00:00,2.0245,2.0264,2.0243,2.02575,46180102972.0
2007-09-27 20:00:00,2.02575,2.0272,2.0255,2.027,29712099980.0
2007-09-27 21:00:00,2.027,2.027,2.0251,2.0257,26258599946.0
2007-09-27 22:00:00,2.0257,2.0277,2.0257,2.0274,10425188693.0
2007-09-27 23:00:00,2.0274,2.02915,2.02654,2.02685,6202399998.0
2007-09-28 00:00:00,2.02685,2.0272,2.02605,2.02625,4377899996.0
2007-09-28 01:00:00,2.02625,2.027,2.02595,2.02685,8867674998.0
2007-09-28 02:00:00,2.0268,2.0292,2.0268,2.029,19833220025.0
2007-09-28 03:00:00,2.029,2.0299,2.0235,2.0246,33941780052.0
2007-09-28 04:00:00,2.0246,2.0257,2.02375,2.0243,17034839996.0
2007-09-28 05:00:00,2.0243,2.02465,2.02355,2.0241,12980099984.0
2007-09-28 06:00:00,2.0241,2.0246,2.021,2.0224,23210499974.0
2007-09-28 07:00:00,2.0224,2.02285,2.0205,2.02175,18815566045.0
2007-09-28 08:00:00,2.02175,2.0223,2.01955,2.0218,30296680008.0
2007-09-28 09:00:00,2.0218,2.0252,2.02105,2.02355,46526669985.0
2007-09-28 10:00:00,2.02355,2.0295,2.02315,2.0289,52153698989.0
2007-09-28 11:00:00,2.0287,2.0293,2.02615,2.02885,46924750074.0
2007-09-28 12:00:00,2.0288,2.0327,2.0287,2.03135,46622262647.0
2007-09-28 13:00:00,2.03135,2.03215,2.02925,2.0308,57127336733.0
2007-09-28 14:00:00,2.0309,2.0379,2.0308,2.03695,81574843648.0
2007-09-28 15:00:00,2.03695,2.03725,2.0341,2.0347,69560652471.0
2007-09-28 16:00:00,2.0346,2.0379,2.032,2.0375,105430145759.0
2007-09-28 17:00:00,2.0373,2.04,2.0365,2.0386,90401235784.0
2007-09-28 18:00:00,2.0387,2.0418,2.0383,2.0406,71071199973.0
2007-09-28 19:00:00,2.0405,2.0448,2.0405,2.044,68446399828.0
2007-09-28 20:00:00,2.044,2.0466,2.04395,2.04525,58574550070.0
2007-09-28 21:00:00,2.04525,2.0462,2.0447,2.046,29853999928.0
2007-09-28 22:00:00,2.0458,2.0489,2.0458,2.0471,13044699987.0
2007-10-01 00:00:00,2.047,2.0472,2.0453,2.0454,15864400272.0
2007-10-01 01:00:00,2.0453,2.0459,2.0441,2.0452,18664000320.0
2007-10-01 02:00:00,2.0451,2.0463,2.045,2.0455,30146539978.0
2007-10-01 03:00:00,2.0455,2.0462,2.0452,2.0455,10780019994.0
2007-10-01 04:00:00,2.0455,2.0458,2.0439,2.0449,19187600035.0
2007-10-01 05:00:00,2.0449,2.0458,2.04361,2.0453,20555380033.0
2007-10-01 06:00:00,2.0453,2.0471,2.04505,2.0464,22941200028.0
2007-10-01 07:00:00,2.0464,2.0471,2.0454,2.0465,25744530022.0
2007-10-01 08:00:00,2.0465,2.0491,2.04545,2.0488,43676058112.0
2007-10-01 09:00:00,2.0488,2.0494,2.04475,2.045,43884721416.0
2007-10-01 10:00:00,2.04495,2.0464,2.04255,2.04345,48668850612.0
2007-10-01 11:00:00,2.04345,2.0453,2.0412,2.0417,38521549019.0
2007-10-01 12:00:00,2.0416,2.0421,2.04,2.04,37496819973.0
2007-10-01 13:00:00,2.04,2.0414,2.0376,2.0388,53930093096.0
2007-10-01 14:00:00,2.0388,2.042,2.0385,2.0419,68232699922.0
2007-10-01 15:00:00,2.0419,2.0442,2.04115,2.04175,72954868840.0
2007-10-01 16:00:00,2.0418,2.0449,2.0413,2.04295,65447333035.0
2007-10-01 17:00:00,2.043,2.0448,2.0429,2.0434,71805950016.0
2007-10-01 18:00:00,2.0434,2.0437,2.0425,2.0431,34530899938.0
2007-10-01 19:00:00,2.0432,2.0455,2.0429,2.04455,34126999974.0
2007-10-01 20:00:00,2.0446,2.0451,2.04325,2.044,32057797437.0
2007-10-01 21:00:00,2.044,2.0448,2.04345,2.0436,26196399938.0
2007-10-01 22:00:00,2.0436,2.0439,2.0421,2.0432,9577299986.0
2007-10-01 23:00:00,2.0432,2.0439,2.0427,2.0427,6680499960.0
2007-10-02 00:00:00,2.0427,2.0442,2.04177,2.044,7723399997.0
2007-10-02 01:00:00,2.0439,2.0444,2.0434,2.044,1765300000.0
2007-10-02 02:00:00,2.0441,2.0442,2.04255,2.04375,8720250019.0
2007-10-02 03:00:00,2.0438,2.04405,2.0424,2.0427,6559500009.0
2007-10-02 04:00:00,2.0427,2.0428,2.0406,2.0419,14602499999.0
2007-10-02 05:00:00,2.0419,2.042,2.04045,2.04075,18205215515.0
2007-10-02 06:00:00,2.04085,2.0421,2.04075,2.0416,12701400043.0
2007-10-02 07:00:00,2.0416,2.0423,2.0404,2.0409,22797700055.0
2007-10-02 08:00:00,2.0408,2.0419,2.03745,2.0382,38229280037.0
2007-10-02 09:00:00,2.0382,2.0404,2.0369,2.0386,50351602489.0
2007-10-02 10:00:00,2.03855,2.04,2.0376,2.0395,44876875081.0
2007-10-02 11:00:00,2.0395,2.0398,2.03735,2.03975,39703782295.0
2007-10-02 12:00:00,2.03975,2.0436,2.03805,2.0381,64676925310.0
2007-10-02 13:00:00,2.0382,2.041,2.03745,2.04055,80529430031.0
2007-10-02 14:00:00,2.04055,2.04175,2.03915,2.03965,45634345620.0
2007-10-02 15:00:00,2.03965,2.0437,2.03915,2.0433,56191570032.0
2007-10-02 16:00:00,2.04325,2.04465,2.03895,2.0408,68003370471.0
2007-10-02 17:00:00,2.0408,2.04195,2.0405,2.0415,54744499995.0
2007-10-02 18:00:00,2.0415,2.04195,2.0405,2.0407,30040500001.0
2007-10-02 19:00:00,2.0407,2.0411,2.0396,2.0409,29942890004.0
2007-10-02 20:00:00,2.0409,2.0418,2.0402,2.041,25534000051.0
2007-10-02 21:00:00,2.0411,2.0419,2.041,2.0416,18780099948.0
2007-10-02 22:00:00,2.04155,2.0428,2.041,2.0415,11017600022.0
2007-10-02 23:00:00,2.0415,2.0415,2.04005,2.04045,2549099984.0
2007-10-03 00:00:00,2.0405,2.0406,2.0387,2.0397,3678699997.0
2007-10-03 01:00:00,2.0397,2.0418,2.03965,2.0405,6273900006.0
2007-10-03 02:00:00,2.0405,2.04245,2.0405,2.0411,9430000004.0
2007-10-03 03:00:00,2.0411,2.0432,2.04075,2.0432,10194287468.0
2007-10-03 04:00:00,2.0432,2.04425,2.0421,2.0423,13847900005.0
2007-10-03 05:00:00,2.0423,2.04315,2.04205,2.04275,13944500059.0
2007-10-03 06:00:00,2.04285,2.0431,2.04175,2.04265,9827900036.0
2007-10-03 07:00:00,2.04265,2.0433,2.0386,2.04015,22301500072.0
2007-10-03 08:00:00,2.04015,2.0418,2.0394,2.04095,35994164683.0
2007-10-03 09:00:00,2.04095,2.0423,2.0398,2.0406,42538439271.0
2007-10-03 10:00:00,2.0406,2.0416,2.034,2.03615,67098936454.0
2007-10-03 11:00:00,2.0362,2.03955,2.0359,2.039,66094728511.0
2007-10-03 12:00:00,2.03895,2.0412,2.03795,2.0399,52139180843.0
2007-10-03 13:00:00,2.0399,2.04155,2.0385,2.0406,51716630003.0
2007-10-03 14:00:00,2.0406,2.0416,2.03905,2.0403,64311777882.0
2007-10-03 15:00:00,2.0403,2.0404,2.03745,2.03925,81042623444.0
2007-10-03 16:00:00,2.0393,2.0397,2.03585,2.037,80114830047.0
2007-10-03 17:00:00,2.037,2.0385,2.03615,2.03675,81341200036.0
2007-10-03 18:00:00,2.03675,2.0373,2.03395,2.0348,65246812325.0
2007-10-03 19:00:00,2.0348,2.035,2.0338,2.0339,29240099972.0
2007-10-03 20:00:00,2.0339,2.0341,2.03145,2.032,53567799893.0
2007-10-03 21:00:00,2.0321,2.0328,2.0311,2.0315,33023199932.0
2007-10-03 22:00:00,2.0316,2.0321,2.0308,2.032,12608499967.0
2007-10-03 23:00:00,2.032,2.03225,2.0312,2.032,5075899999.0
2007-10-04 00:00:00,2.032,2.0327,2.0312,2.0322,3792599995.0
2007-10-04 01:00:00,2.0322,2.0328,2.03165,2.03245,8097649996.0
2007-10-04 02:00:00,2.03245,2.0326,2.03132,2.03215,5131400010.0
2007-10-04 03:00:00,2.03215,2.0327,2.0317,2.03255,6089699999.0
2007-10-04 04:00:00,2.0326,2.0331,2.03255,2.03285,6387899997.0
2007-10-04 05:00:00,2.0329,2.033,2.0293,2.0308,11504699994.0
2007-10-04 06:00:00,2.0309,2.0309,2.0287,2.0306,19459499943.0
2007-10-04 07:00:00,2.0306,2.0318,2.02845,2.02845,10112599989.0
2007-10-04 08:00:00,2.0285,2.0308,2.0283,2.0306,28263849016.0
2007-10-04 09:00:00,2.0305,2.0307,2.02775,2.0291,51335862535.0
2007-10-04 10:00:00,2.0291,2.03155,2.02865,2.0314,41989870000.0
2007-10-04 11:00:00,2.0314,2.0343,2.0304,2.0343,49147087545.0
2007-10-04 12:00:00,2.0344,2.0345,2.03025,2.0313,41225229816.0
2007-10-04 13:00:00,2.03132,2.0365,2.0312,2.0337,64782584162.0
2007-10-04 14:00:00,2.0336,2.035,2.03205,2.0349,72009121636.0
2007-10-04 15:00:00,2.035,2.0385,2.0346,2.03565,66571320997.0
2007-10-04 16:00:00,2.0357,2.0428,2.03535,2.0412,78068884065.0
2007-10-04 17:00:00,2.04125,2.0414,2.0387,2.039,64006469937.0
2007-10-04 18:00:00,2.039,2.04,2.03775,2.0397,35134899987.0
2007-10-04 19:00:00,2.0398,2.0399,2.03835,2.0386,26377299946.0
2007-10-04 20:00:00,2.03855,2.0387,2.0374,2.0376,35839500002.0
2007-10-04 21:00:00,2.0376,2.03895,2.03685,2.0381,25367199985.0
2007-10-04 22:00:00,2.0381,2.0392,2.03773,2.0386,12524191955.0
2007-10-04 23:00:00,2.0386,2.0401,2.03805,2.03845,8702199946.0
2007-10-05 00:00:00,2.0385,2.0392,2.03775,2.0382,4961039998.0
2007-10-05 01:00:00,2.0382,2.04035,2.03795,2.03865,6588800006.0
2007-10-05 02:00:00,2.03865,2.03985,2.03817,2.0395,3935499994.0
2007-10-05 03:00:00,2.03955,2.0397,2.0384,2.03927,7407900034.0
2007-10-05 04:00:00,2.03925,2.03935,2.03775,2.0385,10983399987.0
2007-10-05 05:00:00,2.0385,2.0389,2.03817,2.03868,4157299994.0
2007-10-05 06:00:00,2.0386,2.0386,2.0375,2.0378,4550999972.0
2007-10-05 07:00:00,2.0378,2.038,2.03615,2.0377,9737099992.0
2007-10-05 08:00:00,2.03775,2.03815,2.03505,2.0363,23577949985.0
2007-10-05 09:00:00,2.0363,2.0363,2.0331,2.0349,62554125001.0
2007-10-05 10:00:00,2.03475,2.0369,2.034,2.0368,39456220007.0
2007-10-05 11:00:00,2.0368,2.0377,2.03495,2.03565,37351550017.0
2007-10-05 12:00:00,2.03565,2.04065,2.0353,2.03965,35536215227.0
2007-10-05 13:00:00,2.03965,2.0401,2.0384,2.0392,42784127379.0
2007-10-05 14:00:00,2.0392,2.0403,2.0302,2.0324,81124096460.0
2007-10-05 15:00:00,2.03245,2.0419,2.0317,2.0396,103208967477.0
2007-10-05 16:00:00,2.03965,2.0426,2.0389,2.0416,70172315500.0
2007-10-05 17:00:00,2.0415,2.0437,2.041,2.0434,71136787791.0
2007-10-05 18:00:00,2.0434,2.0443,2.04125,2.0423,42065599959.0
2007-10-05 19:00:00,2.04225,2.0427,2.0415,2.0416,19975325021.0
2007-10-05 20:00:00,2.0416,2.0418,2.0407,2.0417,14864300012.0
2007-10-05 21:00:00,2.0417,2.0421,2.04134,2.042,11056699987.0
2007-10-05 22:00:00,2.042,2.0423,2.0412,2.0419,4815099995.0
2007-10-08 00:00:00,2.0414,2.0417,2.0412,2.0416,985600000.0
2007-10-08 01:00:00,2.0415,2.0422,2.0412,2.0419,704000000.0
2007-10-08 02:00:00,2.042,2.0423,2.04095,2.0412,9494800018.0
2007-10-08 03:00:00,2.04115,2.0419,2.0405,2.0413,7061599970.0
2007-10-08 04:00:00,2.0413,2.0426,2.04078,2.0421,3281200002.0
2007-10-08 05:00:00,2.042,2.0427,2.04155,2.04207,5826500007.0
2007-10-08 06:00:00,2.04188,2.0426,2.04181,2.0422,13272899955.0
2007-10-08 07:00:00,2.0422,2.0423,2.04005,2.04125,8718299985.0
2007-10-08 08:00:00,2.04125,2.0414,2.03995,2.0411,14940020016.0
2007-10-08 09:00:00,2.0411,2.0417,2.0367,2.038,49451847904.0
2007-10-08 10:00:00,2.03805,2.039,2.0366,2.0372,41877250053.0
2007-10-08 11:00:00,2.0372,2.0373,2.03605,2.03695,34715460013.0
2007-10-08 12:00:00,2.03695,2.0382,2.0364,2.03745,31322140159.0
2007-10-08 13:00:00,2.0375,2.0398,2.03745,2.0387,31873299983.0
2007-10-08 14:00:00,2.0387,2.0397,2.03815,2.03955,30782450003.0
2007-10-08 15:00:00,2.03955,2.0405,2.0374,2.03755,45303355197.0
2007-10-08 16:00:00,2.03755,2.0389,2.03665,2.0375,52488273583.0
2007-10-08 17:00:00,2.0375,2.0378,2.0351,2.0357,71743694781.0
2007-10-08 18:00:00,2.0357,2.0366,2.03505,2.0358,45979799897.0
2007-10-08 19:00:00,2.03575,2.0362,2.03315,2.0337,39379299980.0
2007-10-08 20:00:00,2.0337,2.0353,2.0335,2.035,21770260559.0
2007-10-08 21:00:00,2.035,2.0359,2.034,2.03545,17712824906.0
2007-10-08 22:00:00,2.0354,2.0361,2.03477,2.0357,6574100018.0
2007-10-08 23:00:00,2.03562,2.0377,2.03547,2.03715,4225899990.0
2007-10-09 00:00:00,2.03715,2.03715,2.0342,2.03515,5475700001.0
2007-10-09 01:00:00,2.0352,2.0361,2.03465,2.035,5685500010.0
2007-10-09 02:00:00,2.0351,2.0361,2.0349,2.0353,11677000020.0
2007-10-09 03:00:00,2.0352,2.0356,2.03391,2.03435,13524000022.0
2007-10-09 04:00:00,2.0343,2.0355,2.0341,2.0347,14052699991.0
2007-10-09 05:00:00,2.0347,2.0349,2.0325,2.03335,21127874978.0
2007-10-09 06:00:00,2.03335,2.03365,2.0325,2.0336,19150000008.0
2007-10-09 07:00:00,2.0336,2.034,2.03285,2.03335,10133500038.0
2007-10-09 08:00:00,2.03325,2.03455,2.0325,2.03335,48205914978.0
2007-10-09 09:00:00,2.0334,2.0343,2.0324,2.0341,45120915075.0
2007-10-09 10:00:00,2.0341,2.03535,2.0329,2.03315,46888009948.0
2007-10-09 11:00:00,2.0332,2.0338,2.02885,2.029,47634199995.0
2007-10-09 12:00:00,2.029,2.0304,2.0289,2.0293,37473323781.0
2007-10-09 13:00:00,2.0293,2.0295,2.0271,2.0282,38360669990.0
2007-10-09 14:00:00,2.02825,2.0297,2.02775,2.0278,39287912539.0
2007-10-09 15:00:00,2.0278,2.0288,2.0257,2.0284,71446437465.0
2007-10-09 16:00:00,2.0284,2.03395,2.02785,2.0336,81605175059.0
2007-10-09 17:00:00,2.03355,2.0345,2.0316,2.0329,77467950635.0
2007-10-09 18:00:00,2.03285,2.0346,2.03285,2.0332,31845299991.0
2007-10-09 19:00:00,2.0332,2.0341,2.03305,2.03355,29775199905.0
2007-10-09 20:00:00,2.0333,2.0367,2.031,2.0349,66801099845.0
2007-10-09 21:00:00,2.035,2.0385,2.0349,2.038,48656699935.0
2007-10-09 22:00:00,2.03795,2.0387,2.03735,2.0374,15913550006.0
2007-10-09 23:00:00,2.0374,2.039,2.0366,2.0371,4105499998.0
2007-10-10 00:00:00,2.03672,2.0375,2.03645,2.03725,3999900004.0
2007-10-10 01:00:00,2.0373,2.03935,2.037,2.0388,7694770008.0
2007-10-10 02:00:00,2.0388,2.0413,2.0381,2.0401,21365299989.0
2007-10-10 03:00:00,2.0401,2.0401,2.0373,2.03865,11809599975.0
2007-10-10 04:00:00,2.03865,2.0393,2.03795,2.03875,5887299972.0
2007-10-10 05:00:00,2.03875,2.0391,2.03793,2.03875,11418299990.0
2007-10-10 06:00:00,2.03895,2.0391,2.03717,2.0376,11926793600.0
2007-10-10 07:00:00,2.0378,2.0397,2.03755,2.03795,11520900027.0
2007-10-10 08:00:00,2.03795,2.0406,2.0378,2.04045,29332080751.0
2007-10-10 09:00:00,2.04045,2.0436,2.03985,2.0424,64007521653.0
2007-10-10 10:00:00,2.0424,2.0453,2.042,2.0443,79326271710.0
2007-10-10 11:00:00,2.0443,2.0475,2.0438,2.0468,83335676158.0
2007-10-10 12:00:00,2.0469,2.047,2.0438,2.0447,47393687769.0
2007-10-10 13:00:00,2.0447,2.0447,2.0397,2.03995,51695500014.0
2007-10-10 14:00:00,2.03995,2.0447,2.03995,2.042,82896074879.0
2007-10-10 15:00:00,2.0421,2.0427,2.0404,2.0419,89758108453.0
2007-10-10 16:00:00,2.0418,2.0441,2.0415,2.04365,82809199910.0
2007-10-10 17:00:00,2.04365,2.0439,2.0425,2.0433,89869599888.0
2007-10-10 18:00:00,2.0433,2.0434,2.0416,2.0425,71841100031.0
2007-10-10 19:00:00,2.0425,2.0437,2.0418,2.0422,71185851693.0
2007-10-10 20:00:00,2.0422,2.0422,2.0406,2.0413,46444649845.0
2007-10-10 21:00:00,2.0413,2.0418,2.0408,2.0417,37907999938.0
2007-10-10 22:00:00,2.0417,2.043,2.04155,2.0424,15937100016.0
2007-10-10 23:00:00,2.0424,2.0426,2.04103,2.0414,7725200004.0
2007-10-11 00:00:00,2.04165,2.042,2.0411,2.0414,5174099995.0
2007-10-11 01:00:00,2.04145,2.0415,2.03805,2.039,20531199966.0
2007-10-11 02:00:00,2.039,2.0392,2.0378,2.0383,37323400094.0
2007-10-11 03:00:00,2.0383,2.0385,2.037,2.0379,12090100010.0
2007-10-11 04:00:00,2.0379,2.0396,2.03744,2.0393,8859000006.0
2007-10-11 05:00:00,2.0393,2.0407,2.03889,2.0403,19528400013.0
2007-10-11 06:00:00,2.0404,2.0422,2.0401,2.0418,17491700007.0
2007-10-11 07:00:00,2.0418,2.042,2.03885,2.03975,28272899993.0
2007-10-11 08:00:00,2.0398,2.0399,2.0363,2.0378,41622678971.0
2007-10-11 09:00:00,2.0378,2.0387,2.0345,2.0384,56768790826.0
2007-10-11 10:00:00,2.0384,2.04135,2.03775,2.04095,58496574936.0
2007-10-11 11:00:00,2.04095,2.0419,2.039,2.0393,52751049971.0
2007-10-11 12:00:00,2.0393,2.04025,2.0384,2.0389,46197861008.0
2007-10-11 13:00:00,2.03885,2.0391,2.0366,2.0374,57269097940.0
2007-10-11 14:00:00,2.0374,2.0381,2.0335,2.0346,80440399980.0
2007-10-11 15:00:00,2.0347,2.0352,2.0319,2.03375,68458547952.0
2007-10-11 16:00:00,2.0338,2.0393,2.0338,2.0386,58247953534.0
2007-10-11 17:00:00,2.03855,2.0388,2.0337,2.034,48429445970.0
2007-10-11 18:00:00,2.034,2.0363,2.0325,2.03355,38811500018.0
2007-10-11 19:00:00,2.0336,2.0348,2.033,2.0336,34268900013.0
2007-10-11 20:00:00,2.0336,2.0357,2.03275,2.0336,62608300039.0
2007-10-11 21:00:00,2.0335,2.0337,2.03095,2.0319,48129902556.0
2007-10-11 22:00:00,2.0317,2.0326,2.0313,2.0315,9472900023.0
2007-10-11 23:00:00,2.0315,2.03385,2.03119,2.03385,6192499995.0
2007-10-12 00:00:00,2.0338,2.0342,2.03341,2.03405,5162699995.0
2007-10-12 01:00:00,2.03405,2.03415,2.03239,2.0329,7667850031.0
2007-10-12 02:00:00,2.0329,2.034,2.03225,2.03225,12476500014.0
2007-10-12 03:00:00,2.0323,2.0323,2.031,2.031,11265500046.0
2007-10-12 04:00:00,2.031,2.0321,2.0305,2.0317,11861199972.0
2007-10-12 05:00:00,2.0318,2.0329,2.03135,2.0329,8790199955.0
2007-10-12 06:00:00,2.0329,2.0331,2.0312,2.0317,17232810014.0
2007-10-12 07:00:00,2.0317,2.0317,2.03,2.03045,13331400018.0
2007-10-12 08:00:00,2.03045,2.03055,2.0267,2.0278,38780263404.0
2007-10-12 09:00:00,2.0278,2.0278,2.02495,2.02585,54035411502.0
2007-10-12 10:00:00,2.0259,2.03045,2.02465,2.03015,63244140808.0
2007-10-12 11:00:00,2.03015,2.03035,2.02615,2.02765,46448645867.0
2007-10-12 12:00:00,2.02765,2.0277,2.02545,2.0264,42478499818.0
2007-10-12 13:00:00,2.0264,2.0284,2.02585,2.02795,44048620015.0
2007-10-12 14:00:00,2.02795,2.0348,2.0266,2.03375,76249300649.0
2007-10-12 15:00:00,2.0335,2.0359,2.0326,2.033,71672656091.0
2007-10-12 16:00:00,2.0333,2.03505,2.0312,2.0347,77292028005.0
2007-10-12 17:00:00,2.0345,2.0352,2.0324,2.0338,83066399936.0
2007-10-12 18:00:00,2.0338,2.0364,2.03375,2.0355,62144349922.0
2007-10-12 19:00:00,2.0355,2.0364,2.0348,2.03485,33216899923.0
2007-10-12 20:00:00,2.03485,2.03485,2.0334,2.0342,28152899973.0
2007-10-12 21:00:00,2.0342,2.0358,2.0335,2.0335,22129249955.0
2007-10-12 22:00:00,2.0335,2.0363,2.033,2.0358,8429500026.0
2007-10-15 00:00:00,2.035,2.0357,2.0348,2.0351,1963000000.0
2007-10-15 01:00:00,2.0352,2.0352,2.0335,2.0343,2114000000.0
2007-10-15 02:00:00,2.0342,2.0342,2.0319,2.0321,32359869968.0
2007-10-15 03:00:00,2.0321,2.03305,2.032,2.0324,18748849939.0
2007-10-15 04:00:00,2.03265,2.0352,2.03235,2.0351,16066499990.0
2007-10-15 05:00:00,2.03495,2.0355,2.0341,2.0342,18710799957.0
2007-10-15 06:00:00,2.03425,2.0352,2.0341,2.0347,19002599956.0
2007-10-15 07:00:00,2.0347,2.0353,2.0332,2.0346,20131399998.0
2007-10-15 08:00:00,2.0346,2.03705,2.03365,2.03625,45767609930.0
2007-10-15 09:00:00,2.03625,2.03845,2.0335,2.0378,82077877573.0
2007-10-15 10:00:00,2.0378,2.0393,2.0371,2.0385,91151361139.0
2007-10-15 11:00:00,2.0386,2.0386,2.0362,2.0383,96893645068.0
2007-10-15 12:00:00,2.0382,2.0432,2.0378,2.0432,104217125108.0
2007-10-15 13:00:00,2.0432,2.04355,2.0401,2.0402,82419460073.0
2007-10-15 14:00:00,2.0401,2.0411,2.0378,2.0397,105177440005.0
2007-10-15 15:00:00,2.0399,2.0431,2.0388,2.0425,89918666492.0
2007-10-15 16:00:00,2.0425,2.043,2.0412,2.04215,77608949981.0
2007-10-15 17:00:00,2.0422,2.0422,2.03935,2.0418,99803101294.0
2007-10-15 18:00:00,2.0417,2.0419,2.0408,2.0419,73236850347.0
2007-10-15 19:00:00,2.0419,2.0429,2.0407,2.0423,87064699930.0
2007-10-15 20:00:00,2.0422,2.04265,2.04165,2.0422,68496099755.0
2007-10-15 21:00:00,2.0422,2.04325,2.0413,2.0429,81792400119.0
2007-10-15 22:00:00,2.0431,2.0437,2.0425,2.0428,76810599813.0
2007-10-15 23:00:00,2.0427,2.04325,2.04205,2.0426,31934800015.0
2007-10-16 00:00:00,2.0426,2.0426,2.0406,2.042,62540649836.0
2007-10-16 01:00:00,2.042,2.0437,2.04145,2.0416,64810699915.0
2007-10-16 02:00:00,2.0415,2.0424,2.04085,2.0415,70528699932.0
2007-10-16 03:00:00,2.04155,2.0424,2.0415,2.0422,60269080153.0
2007-10-16 04:00:00,2.0423,2.0427,2.0417,2.0425,55644900166.0
2007-10-16 05:00:00,2.04245,2.0435,2.04205,2.04225,69107300021.0
2007-10-16 06:00:00,2.04225,2.0427,2.04175,2.04225,57408900002.0
2007-10-16 07:00:00,2.04225,2.04255,2.04065,2.0419,57167399989.0
2007-10-16 08:00:00,2.0419,2.0421,2.0387,2.0419,55105731807.0
2007-10-16 09:00:00,2.0418,2.0423,2.0342,2.0355,78904373747.0
2007-10-16 10:00:00,2.0355,2.0389,2.03175,2.0328,90336005025.0
2007-10-16 11:00:00,2.0328,2.03445,2.0318,2.0332,83732494050.0
2007-10-16 12:00:00,2.03335,2.0336,2.0302,2.0304,75195054924.0
2007-10-16 13:00:00,2.0303,2.0324,2.0292,2.0311,68571299954.0
2007-10-16 14:00:00,2.031,2.03425,2.0302,2.0341,105513554584.0
2007-10-16 15:00:00,2.0341,2.0381,2.0333,2.0349,96303625017.0
2007-10-16 16:00:00,2.0349,2.0365,2.0315,2.0319,64725623793.0
2007-10-16 17:00:00,2.0319,2.0345,2.0316,2.0324,67195117328.0
2007-10-16 18:00:00,2.0324,2.0333,2.0312,2.03205,54770662428.0
2007-10-16 19:00:00,2.03205,2.0326,2.03095,2.0314,71189970907.0
2007-10-16 20:00:00,2.0314,2.0319,2.0309,2.0314,72654300057.0
2007-10-16 21:00:00,2.03135,2.03255,2.03115,2.0323,65668861102.0
2007-10-16 22:00:00,2.0323,2.0335,2.0315,2.0325,71434099839.0
2007-10-16 23:00:00,2.0325,2.033,2.03105,2.0322,37766800154.0
2007-10-17 00:00:00,2.03225,2.03275,2.03125,2.03195,46117180023.0
2007-10-17 01:00:00,2.03195,2.0323,2.03065,2.03145,54110699951.0
2007-10-17 02:00:00,2.03145,2.0317,2.03015,2.03135,44684299939.0
2007-10-17 03:00:00,2.03135,2.0315,2.02975,2.03105,49546462571.0
2007-10-17 04:00:00,2.03105,2.03275,2.0305,2.03175,58973662469.0
2007-10-17 05:00:00,2.03175,2.0326,2.0309,2.032,55696264897.0
2007-10-17 06:00:00,2.032,2.03265,2.03035,2.0317,38655699971.0
2007-10-17 07:00:00,2.0317,2.03245,2.0301,2.03155,47068999890.0
2007-10-17 08:00:00,2.0316,2.032,2.02865,2.0318,46173300042.0
2007-10-17 09:00:00,2.0318,2.03705,2.03015,2.0357,62124247535.0
2007-10-17 10:00:00,2.0357,2.03675,2.0315,2.03525,72348851151.0
2007-10-17 11:00:00,2.0353,2.0357,2.0326,2.03385,74467731008.0
2007-10-17 12:00:00,2.03385,2.0347,2.03245,2.0337,76754723949.0
2007-10-17 13:00:00,2.0336,2.0363,2.03305,2.03445,66943535546.0
2007-10-17 14:00:00,2.03445,2.03965,2.03435,2.03795,70919486210.0
2007-10-17 15:00:00,2.03795,2.04185,2.03655,2.0389,75802625005.0
2007-10-17 16:00:00,2.03905,2.03915,2.0372,2.03755,86767869875.0
2007-10-17 17:00:00,2.03755,2.03975,2.0369,2.03855,85987834317.0
2007-10-17 18:00:00,2.03855,2.039,2.03675,2.0372,82095417075.0
2007-10-17 19:00:00,2.0374,2.0378,2.0348,2.03505,77713683496.0
2007-10-17 20:00:00,2.03505,2.0358,2.0341,2.0352,79737449839.0
2007-10-17 21:00:00,2.03535,2.0382,2.0347,2.03765,73284950121.0
2007-10-17 22:00:00,2.03765,2.0411,2.03745,2.03995,65990900134.0
2007-10-17 23:00:00,2.03985,2.04115,2.03845,2.04075,43421099998.0
2007-10-18 00:00:00,2.04085,2.0423,2.03895,2.03975,35303000060.0
2007-10-18 01:00:00,2.03985,2.03995,2.03835,2.03875,41019799953.0
2007-10-18 02:00:00,2.03875,2.0403,2.03795,2.0401,40903699886.0
2007-10-18 03:00:00,2.0401,2.04125,2.0393,2.04055,52048990026.0
2007-10-18 04:00:00,2.04055,2.04155,2.03935,2.03955,53635759881.0
2007-10-18 05:00:00,2.03945,2.0407,2.03925,2.03965,62620399999.0
2007-10-18 06:00:00,2.03965,2.03985,2.0384,2.03955,71676399829.0
2007-10-18 07:00:00,2.03955,2.0417,2.0391,2.0413,57783200008.0
2007-10-18 08:00:00,2.04135,2.043,2.03965,2.0425,32008230179.0
2007-10-18 09:00:00,2.0425,2.043,2.04,2.04115,54912129882.0
2007-10-18 10:00:00,2.04115,2.0473,2.03935,2.04605,82360809902.0
2007-10-18 11:00:00,2.046,2.04635,2.0432,2.04425,42496789984.0
2007-10-18 12:00:00,2.04425,2.0455,2.04375,2.04465,32386720033.0
2007-10-18 13:00:00,2.04465,2.04605,2.04365,2.04465,29101199995.0
2007-10-18 14:00:00,2.0447,2.0514,2.0445,2.04975,54362819982.0
2007-10-18 15:00:00,2.04975,2.04985,2.04735,2.04765,37391699975.0
2007-10-18 16:00:00,2.04765,2.049,2.0455,2.0462,45635125027.0
2007-10-18 17:00:00,2.0462,2.0473,2.0454,2.04545,39750000024.0
2007-10-18 18:00:00,2.04545,2.0456,2.04455,2.04515,30927350035.0
2007-10-18 19:00:00,2.04515,2.04625,2.04495,2.04625,26417700055.0
2007-10-18 20:00:00,2.04615,2.0471,2.04455,2.04465,43998499929.0
2007-10-18 21:00:00,2.04465,2.04565,2.04445,2.04515,30528849984.0
2007-10-18 22:00:00,2.04515,2.04525,2.04305,2.0442,23011499949.0
2007-10-18 23:00:00,2.0442,2.04565,2.04225,2.04235,14417599994.0
2007-10-19 00:00:00,2.04235,2.04405,2.0419,2.04395,11852899975.0
2007-10-19 01:00:00,2.04395,2.045,2.04295,2.04475,14482699958.0
2007-10-19 02:00:00,2.04475,2.0457,2.04305,2.04425,20552649966.0
2007-10-19 03:00:00,2.04425,2.0453,2.04365,2.045,19652200035.0
2007-10-19 04:00:00,2.045,2.04735,2.04385,2.0466,19475199987.0
2007-10-19 05:00:00,2.0466,2.0493,2.04615,2.0479,21798500008.0
2007-10-19 06:00:00,2.0479,2.04835,2.04685,2.047,11784350003.0
2007-10-19 07:00:00,2.047,2.04865,2.04655,2.0484,25817500054.0
2007-10-19 08:00:00,2.0484,2.04935,2.0446,2.04505,38952464997.0
2007-10-19 09:00:00,2.04505,2.04515,2.04075,2.04175,53208990049.0
2007-10-19 10:00:00,2.0418,2.0458,2.0417,2.0451,60166805027.0
2007-10-19 11:00:00,2.0449,2.0482,2.04445,2.04665,40620350032.0
2007-10-19 12:00:00,2.04665,2.049,2.04655,2.04875,36239910037.0
2007-10-19 13:00:00,2.04875,2.05,2.0482,2.0492,40246225018.0
2007-10-19 14:00:00,2.04915,2.0524,2.04865,2.0512,44785130025.0
2007-10-19 15:00:00,2.0512,2.0516,2.0486,2.04995,54996690018.0
2007-10-19 16:00:00,2.05,2.0502,2.0457,2.0457,59743080991.0
2007-10-19 17:00:00,2.0457,2.04875,2.0457,2.0483,50765193286.0
2007-10-19 18:00:00,2.0483,2.04935,2.0474,2.04925,27547099979.0
2007-10-19 19:00:00,2.04925,2.0493,2.04715,2.04795,25375850006.0
2007-10-19 20:00:00,2.04795,2.05025,2.04765,2.0498,45528297923.0
2007-10-19 21:00:00,2.0498,2.05205,2.04915,2.05115,24948599982.0
2007-10-19 22:00:00,2.0511,2.05185,2.05035,2.05135,18449500067.0
2007-10-22 00:00:00,2.0536,2.0538,2.0494,2.0501,20025600000.0
2007-10-22 01:00:00,2.0499,2.0522,2.0486,2.0503,20740800000.0
2007-10-22 02:00:00,2.0503,2.052,2.04985,2.05,17540900005.0
2007-10-22 03:00:00,2.05,2.05,2.04695,2.0474,17000307553.0
2007-10-22 04:00:00,2.0474,2.0515,2.04715,2.0506,31010674909.0
2007-10-22 05:00:00,2.0506,2.0509,2.04855,2.0488,16780950052.0
2007-10-22 06:00:00,2.0488,2.0497,2.04855,2.0496,12901100007.0
2007-10-22 07:00:00,2.0497,2.05235,2.04955,2.05125,21637630391.0
2007-10-22 08:00:00,2.05125,2.0536,2.04965,2.0524,19025399915.0
2007-10-22 09:00:00,2.05235,2.0526,2.04725,2.04925,32615399996.0
2007-10-22 10:00:00,2.04925,2.05105,2.0477,2.04795,48788160646.0
2007-10-22 11:00:00,2.04795,2.0486,2.0431,2.0436,63943149978.0
2007-10-22 12:00:00,2.0436,2.04365,2.03525,2.03585,62045142597.0
2007-10-22 13:00:00,2.03585,2.0375,2.0286,2.03165,54701650013.0
2007-10-22 14:00:00,2.0317,2.03545,2.03045,2.0329,48673734995.0
2007-10-22 15:00:00,2.0329,2.03395,2.0314,2.03265,51436464994.0
2007-10-22 16:00:00,2.0326,2.0332,2.02695,2.02755,51050650010.0
2007-10-22 17:00:00,2.02755,2.02885,2.0258,2.0276,63717149925.0
2007-10-22 18:00:00,2.0276,2.0283,2.02595,2.02755,38811249967.0
2007-10-22 19:00:00,2.0277,2.0306,2.02745,2.02975,39089299957.0
2007-10-22 20:00:00,2.0298,2.0308,2.02875,2.02875,29598149984.0
2007-10-22 21:00:00,2.02875,2.0314,2.028,2.03095,16353563916.0
2007-10-22 22:00:00,2.03095,2.034,2.03065,2.03265,14559099978.0
2007-10-22 23:00:00,2.03265,2.03265,2.03055,2.03055,6728900015.0
2007-10-23 00:00:00,2.03065,2.0326,2.0304,2.0321,12946699971.0
2007-10-23 01:00:00,2.0321,2.03355,2.03185,2.0331,15189500010.0
2007-10-23 02:00:00,2.0332,2.0355,2.033,2.03525,14777499991.0
2007-10-23 03:00:00,2.03515,2.0354,2.03355,2.0352,13608519974.0
2007-10-23 04:00:00,2.0352,2.0364,2.03465,2.0358,13072100019.0
2007-10-23 05:00:00,2.0358,2.03615,2.03535,2.0355,11606600007.0
2007-10-23 06:00:00,2.03535,2.03565,2.03215,2.0333,14427799983.0
2007-10-23 07:00:00,2.0333,2.03635,2.0331,2.0362,16526551997.0
2007-10-23 08:00:00,2.0362,2.03885,2.0346,2.0355,36027499986.0
2007-10-23 09:00:00,2.03555,2.03765,2.03365,2.03615,50918299986.0
2007-10-23 10:00:00,2.03615,2.04275,2.036,2.042,49084049999.0
2007-10-23 11:00:00,2.042,2.04515,2.04145,2.04285,40180550019.0
2007-10-23 12:00:00,2.04285,2.04285,2.03985,2.04115,32851600004.0
2007-10-23 13:00:00,2.04125,2.04665,2.0403,2.0465,35485729980.0
2007-10-23 14:00:00,2.0466,2.04985,2.0466,2.04815,41360887460.0
2007-10-23 15:00:00,2.04815,2.0498,2.0469,2.0475,50985495000.0
2007-10-23 16:00:00,2.0475,2.0504,2.04715,2.0483,48090312517.0
2007-10-23 17:00:00,2.0483,2.04955,2.0479,2.04925,41453900001.0
2007-10-23 18:00:00,2.04925,2.0509,2.04865,2.04945,37128899968.0
2007-10-23 19:00:00,2.04945,2.04995,2.04865,2.0493,23608949967.0
2007-10-23 20:00:00,2.0493,2.05065,2.04895,2.0501,26374200036.0
2007-10-23 21:00:00,2.0501,2.0512,2.0501,2.05075,20318099985.0
2007-10-23 22:00:00,2.05075,2.0518,2.05065,2.0508,11647600010.0
2007-10-23 23:00:00,2.0508,2.05125,2.04975,2.05085,9228300008.0
2007-10-24 00:00:00,2.05085,2.0516,2.04985,2.05005,12126200008.0
2007-10-24 01:00:00,2.05005,2.0506,2.04935,2.04965,16506899982.0
2007-10-24 02:00:00,2.04965,2.0506,2.049,2.0497,13770740044.0
2007-10-24 03:00:00,2.04965,2.0513,2.04875,2.0493,14790049983.0
2007-10-24 04:00:00,2.0493,2.05,2.04865,2.04985,8981600005.0
2007-10-24 05:00:00,2.04985,2.0508,2.04905,2.0499,8561650000.0
2007-10-24 06:00:00,2.0499,2.0499,2.047,2.04755,12497199996.0
2007-10-24 07:00:00,2.0476,2.0494,2.04705,2.04805,9078900000.0
2007-10-24 08:00:00,2.0481,2.04835,2.0444,2.0458,14943400000.0
2007-10-24 09:00:00,2.0458,2.0476,2.04255,2.04705,30793180665.0
2007-10-24 10:00:00,2.04705,2.0497,2.0462,2.0474,33329977500.0
2007-10-24 11:00:00,2.0474,2.0504,2.04695,2.04925,57139799996.0
2007-10-24 12:00:00,2.04925,2.04995,2.0477,2.04915,64899300028.0
2007-10-24 13:00:00,2.04915,2.04935,2.04605,2.0471,56748164036.0
2007-10-24 14:00:00,2.0471,2.04955,2.0461,2.0494,85608869240.0
2007-10-24 15:00:00,2.0494,2.0497,2.0477,2.0492,92332261264.0
2007-10-24 16:00:00,2.0492,2.05105,2.04625,2.04675,87674609494.0
2007-10-24 17:00:00,2.04675,2.04895,2.04505,2.0489,65293699522.0
2007-10-24 18:00:00,2.0489,2.0495,2.0468,2.0472,76981599996.0
2007-10-24 19:00:00,2.04715,2.0485,2.0465,2.04715,78816700071.0
2007-10-24 20:00:00,2.0471,2.0491,2.04645,2.0491,71846650005.0
2007-10-24 21:00:00,2.049,2.0503,2.0487,2.0493,62708800109.0
2007-10-24 22:00:00,2.0493,2.0498,2.04885,2.0496,80766682040.0
2007-10-24 23:00:00,2.0497,2.0499,2.04865,2.0494,66548999950.0
2007-10-25 00:00:00,2.0494,2.0501,2.04895,2.0497,55758399935.0
2007-10-25 01:00:00,2.0497,2.0499,2.04785,2.04885,58403200021.0
2007-10-25 02:00:00,2.04885,2.049,2.047,2.04725,58604900070.0
2007-10-25 03:00:00,2.0473,2.04735,2.04625,2.0465,73288699968.0
2007-10-25 04:00:00,2.0466,2.0473,2.0465,2.0471,92591199949.0
2007-10-25 05:00:00,2.0471,2.0476,2.0465,2.0476,82140160043.0
2007-10-25 06:00:00,2.0476,2.0481,2.0469,2.0473,76003399930.0
2007-10-25 07:00:00,2.0474,2.04765,2.04525,2.046,63545380067.0
2007-10-25 08:00:00,2.046,2.0494,2.04585,2.0481,72619919996.0
2007-10-25 09:00:00,2.0481,2.04955,2.0467,2.0478,73960264980.0
2007-10-25 10:00:00,2.0478,2.04915,2.04715,2.04875,70996450058.0
2007-10-25 11:00:00,2.0487,2.04945,2.04735,2.0494,79756400024.0
2007-10-25 12:00:00,2.0494,2.0532,2.0493,2.0508,86133402399.0
2007-10-25 13:00:00,2.05075,2.0529,2.0497,2.051,79334762470.0
2007-10-25 14:00:00,2.051,2.0553,2.04905,2.05295,64886344776.0
2007-10-25 15:00:00,2.05295,2.053,2.0502,2.05055,68560000002.0
2007-10-25 16:00:00,2.05065,2.05215,2.0474,2.0495,66942734960.0
2007-10-25 17:00:00,2.04955,2.0504,2.0474,2.0484,70019700100.0
2007-10-25 18:00:00,2.0483,2.0508,2.0476,2.05025,71978769977.0
2007-10-25 19:00:00,2.0503,2.0514,2.0489,2.05075,74093100031.0
2007-10-25 20:00:00,2.05075,2.05125,2.0495,2.05115,64638400007.0
2007-10-25 21:00:00,2.05115,2.0517,2.05075,2.0512,60830999979.0
2007-10-25 22:00:00,2.0512,2.052,2.0508,2.05125,64666118818.0
2007-10-25 23:00:00,2.05125,2.05175,2.05035,2.0517,55054150830.0
2007-10-26 00:00:00,2.0517,2.0518,2.0504,2.0505,69285899657.0
2007-10-26 01:00:00,2.05055,2.0516,2.05015,2.05115,67804899787.0
2007-10-26 02:00:00,2.0512,2.0523,2.05095,2.05145,74759060062.0
2007-10-26 03:00:00,2.05145,2.0523,2.05125,2.0521,88833299909.0
2007-10-26 04:00:00,2.0521,2.0523,2.05065,2.05125,76950199974.0
2007-10-26 05:00:00,2.0512,2.0522,2.05115,2.0518,82825500010.0
2007-10-26 06:00:00,2.0518,2.0528,2.05165,2.0527,74690799747.0
2007-10-26 07:00:00,2.0527,2.0537,2.05205,2.05225,53043457401.0
2007-10-26 08:00:00,2.0523,2.05645,2.05095,2.055,60692121800.0
2007-10-26 09:00:00,2.055,2.05555,2.0538,2.0553,61461900007.0
2007-10-26 10:00:00,2.05525,2.05725,2.05495,2.05655,63432339272.0
2007-10-26 11:00:00,2.05655,2.0566,2.0521,2.0528,72170999958.0
2007-10-26 12:00:00,2.0528,2.0536,2.0503,2.0509,75202949993.0
2007-10-26 13:00:00,2.0509,2.0518,2.04805,2.04895,74973569966.0
2007-10-26 14:00:00,2.04895,2.05385,2.0486,2.0527,81387387477.0
2007-10-26 15:00:00,2.0527,2.05315,2.05025,2.05045,75534349998.0
2007-10-26 16:00:00,2.05045,2.05235,2.0487,2.0521,76587000068.0
2007-10-26 17:00:00,2.0521,2.0524,2.0506,2.0513,82689999912.0
2007-10-26 18:00:00,2.0513,2.0514,2.05015,2.05075,82909200023.0
2007-10-26 19:00:00,2.05075,2.05185,2.05035,2.05125,78257800051.0
2007-10-26 20:00:00,2.0513,2.0522,2.05065,2.052,75421799950.0
2007-10-26 21:00:00,2.052,2.05305,2.05165,2.0528,63888299877.0
2007-10-26 22:00:00,2.0528,2.0536,2.05175,2.05175,51633300020.0
2007-10-29 00:00:00,2.0548,2.0548,2.0529,2.0535,46061600000.0
2007-10-29 01:00:00,2.0534,2.0539,2.0528,2.0534,49275200000.0
2007-10-29 02:00:00,2.0534,2.0546,2.05285,2.0546,67966600075.0
2007-10-29 03:00:00,2.0534,2.055,2.0534,2.05445,51514400006.0
2007-10-29 04:00:00,2.0544,2.0553,2.053,2.05455,69371400013.0
2007-10-29 05:00:00,2.05455,2.0555,2.05385,2.05455,62745599979.0
2007-10-29 06:00:00,2.05465,2.0554,2.05375,2.0543,44964400022.0
2007-10-29 07:00:00,2.0543,2.056,2.0543,2.0558,65109499961.0
2007-10-29 08:00:00,2.0558,2.0578,2.0553,2.0576,66587819985.0
2007-10-29 09:00:00,2.0576,2.058,2.05525,2.05525,60631700038.0
2007-10-29 10:00:00,2.0552,2.0585,2.05515,2.0572,67781629980.0
2007-10-29 11:00:00,2.0572,2.0585,2.05555,2.05755,74625769973.0
2007-10-29 12:00:00,2.05755,2.0618,2.05725,2.0601,66972885038.0
2007-10-29 13:00:00,2.06005,2.0626,2.0584,2.0609,73263349969.0
2007-10-29 14:00:00,2.0609,2.06135,2.0583,2.05845,68401699994.0
2007-10-29 15:00:00,2.0585,2.05955,2.0572,2.05795,78142240079.0
2007-10-29 16:00:00,2.05795,2.0605,2.05725,2.0596,66720200011.0
2007-10-29 17:00:00,2.0596,2.0615,2.05945,2.0608,77869600041.0
2007-10-29 18:00:00,2.0608,2.0625,2.06065,2.0609,87423550049.0
2007-10-29 19:00:00,2.0609,2.0633,2.0608,2.0618,61022449937.0
2007-10-29 20:00:00,2.0618,2.0633,2.06095,2.0618,63556550099.0
2007-10-29 21:00:00,2.0618,2.0643,2.0616,2.06355,64580399948.0
2007-10-29 22:00:00,2.0636,2.0636,2.062,2.06215,51888499957.0
2007-10-29 23:00:00,2.063,2.0638,2.05975,2.06295,54830779843.0
2007-10-30 00:00:00,2.06295,2.063,2.06065,2.06095,54186150033.0
2007-10-30 01:00:00,2.06095,2.06125,2.0591,2.06085,64383600209.0
2007-10-30 02:00:00,2.0608,2.0614,2.05865,2.059,61493499984.0
2007-10-30 03:00:00,2.059,2.061,2.0584,2.0587,70232650047.0
2007-10-30 04:00:00,2.05865,2.0606,2.05865,2.06,80785800395.0
2007-10-30 05:00:00,2.05995,2.0607,2.0597,2.06025,79385300002.0
2007-10-30 06:00:00,2.06025,2.06075,2.0586,2.0593,79891900138.0
2007-10-30 07:00:00,2.0593,2.0608,2.05855,2.06055,78027800063.0
2007-10-30 08:00:00,2.06055,2.0606,2.05755,2.05815,73184900082.0
2007-10-30 09:00:00,2.05815,2.0647,2.0565,2.0618,63721546781.0
2007-10-30 10:00:00,2.0617,2.0655,2.06145,2.06505,74401630018.0
2007-10-30 11:00:00,2.06505,2.066,2.0639,2.06425,60792099991.0
2007-10-30 12:00:00,2.06425,2.0663,2.06405,2.06605,74275700056.0
2007-10-30 13:00:00,2.06605,2.0672,2.06415,2.06495,79270110022.0
2007-10-30 14:00:00,2.06495,2.0661,2.0643,2.06495,65163899943.0
2007-10-30 15:00:00,2.06495,2.0684,2.0649,2.06615,78661299963.0
2007-10-30 16:00:00,2.0678,2.0694,2.0668,2.06795,75913029981.0
2007-10-30 17:00:00,2.06795,2.06875,2.06575,2.067,67485337504.0
2007-10-30 18:00:00,2.067,2.06735,2.06625,2.0671,70212349942.0
2007-10-30 19:00:00,2.0671,2.0681,2.06645,2.06745,70207799951.0
2007-10-30 20:00:00,2.06745,2.0693,2.06665,2.068,71483450050.0
2007-10-30 21:00:00,2.06795,2.0703,2.067,2.0682,71006376037.0
2007-10-30 22:00:00,2.0677,2.06875,2.0671,2.0678,60428200001.0
2007-10-30 23:00:00,2.06765,2.0686,2.06615,2.06755,62900199921.0
2007-10-31 00:00:00,2.068,2.0683,2.0676,2.06795,74307900037.0
2007-10-31 01:00:00,2.06795,2.0681,2.0675,2.0679,61407000027.0
2007-10-31 02:00:00,2.0679,2.0692,2.0669,2.0689,66017599947.0
2007-10-31 03:00:00,2.0689,2.0695,2.06775,2.06795,61481200097.0
2007-10-31 04:00:00,2.06795,2.0694,2.06775,2.06875,70857300081.0
2007-10-31 05:00:00,2.06875,2.0697,2.06815,2.0694,78059800006.0
2007-10-31 06:00:00,2.0694,2.0696,2.0679,2.0685,67649499930.0
2007-10-31 07:00:00,2.0685,2.0707,2.0678,2.0696,84307800175.0
2007-10-31 08:00:00,2.0696,2.0741,2.06845,2.06985,74644999917.0
2007-10-31 09:00:00,2.06985,2.0742,2.06985,2.0721,70551699988.0
2007-10-31 10:00:00,2.07215,2.0735,2.07145,2.07265,76307430031.0
2007-10-31 11:00:00,2.07255,2.07395,2.07155,2.073,90787037495.0
2007-10-31 12:00:00,2.0719,2.07405,2.0712,2.0721,81314309861.0
2007-10-31 13:00:00,2.0721,2.07365,2.07125,2.07355,73927399988.0
2007-10-31 14:00:00,2.0735,2.0737,2.0688,2.07025,80559854986.0
2007-10-31 15:00:00,2.07025,2.0734,2.07015,2.0715,70021119998.0
2007-10-31 16:00:00,2.0715,2.07245,2.0712,2.0713,54902699960.0
2007-10-31 17:00:00,2.07125,2.0786,2.0712,2.0772,86667695911.0
2007-10-31 18:00:00,2.07715,2.0791,2.0766,2.0788,80321044922.0
2007-10-31 19:00:00,2.07715,2.0822,2.0761,2.0789,85637300014.0
2007-10-31 20:00:00,2.0789,2.0822,2.07445,2.0817,78218879981.0
2007-10-31 21:00:00,2.08165,2.0821,2.078,2.07915,70664460057.0
2007-10-31 22:00:00,2.0791,2.0816,2.0781,2.07955,65812200009.0
2007-10-31 23:00:00,2.07955,2.0816,2.07903,2.08085,73529600069.0
2007-11-01 00:00:00,2.081,2.0812,2.07975,2.0803,71133800026.0
2007-11-01 01:00:00,2.0803,2.08035,2.0791,2.0794,71554130063.0
2007-11-01 02:00:00,2.0794,2.0798,2.0783,2.07915,73427999944.0
2007-11-01 03:00:00,2.0782,2.0792,2.0778,2.0783,70756700071.0
2007-11-01 04:00:00,2.0783,2.0789,2.07765,2.07825,73776999951.0
2007-11-01 05:00:00,2.07825,2.0789,2.0777,2.07815,94700200025.0
2007-11-01 06:00:00,2.0777,2.0788,2.0776,2.07785,90378799887.0
2007-11-01 07:00:00,2.0778,2.0807,2.0774,2.0797,88973600017.0
2007-11-01 08:00:00,2.0792,2.08095,2.07875,2.0797,78562600093.0
2007-11-01 09:00:00,2.07975,2.08095,2.0774,2.0795,75372709994.0
2007-11-01 10:00:00,2.07945,2.07955,2.0769,2.07825,80448300074.0
2007-11-01 11:00:00,2.07825,2.0787,2.0755,2.07775,76331180020.0
2007-11-01 12:00:00,2.0783,2.0823,2.07715,2.07845,84278399909.0
2007-11-01 13:00:00,2.07845,2.0838,2.0776,2.082,86426353773.0
2007-11-01 14:00:00,2.082,2.08515,2.08065,2.08275,66980694958.0
2007-11-01 15:00:00,2.0828,2.0835,2.0788,2.08115,55383162139.0
2007-11-01 16:00:00,2.08115,2.0813,2.07805,2.08005,80446865079.0
2007-11-01 17:00:00,2.08005,2.0861,2.0781,2.0816,81731449988.0
2007-11-01 18:00:00,2.0816,2.0874,2.08115,2.08485,74014059983.0
2007-11-01 19:00:00,2.08485,2.0852,2.0812,2.08155,82757249987.0
2007-11-01 20:00:00,2.08145,2.0844,2.0781,2.08385,85030837915.0
2007-11-01 21:00:00,2.0838,2.084,2.0778,2.0788,74720149948.0
2007-11-01 22:00:00,2.0788,2.0809,2.0775,2.0775,81779449892.0
2007-11-01 23:00:00,2.0777,2.0806,2.07735,2.07745,59285500000.0
2007-11-02 00:00:00,2.07745,2.0793,2.07695,2.07775,59612099983.0
2007-11-02 01:00:00,2.07775,2.07945,2.0765,2.0778,56205699981.0
2007-11-02 02:00:00,2.0778,2.07985,2.0764,2.0795,76638600008.0
2007-11-02 03:00:00,2.0797,2.0798,2.07755,2.07945,68905900035.0
2007-11-02 04:00:00,2.0797,2.0806,2.07855,2.08,80150897495.0
2007-11-02 05:00:00,2.07945,2.08075,2.0777,2.0801,82943699855.0
2007-11-02 06:00:00,2.0793,2.0803,2.0771,2.07945,81062299925.0
2007-11-02 07:00:00,2.07945,2.08025,2.0773,2.07815,66185320098.0
2007-11-02 08:00:00,2.07815,2.0832,2.07695,2.08135,80176259870.0
2007-11-02 09:00:00,2.08135,2.0834,2.0811,2.08245,70590400034.0
2007-11-02 10:00:00,2.08245,2.0859,2.0816,2.08475,74798824989.0
2007-11-02 11:00:00,2.08475,2.086,2.0816,2.0829,86443399899.0
2007-11-02 12:00:00,2.08285,2.0847,2.0815,2.0823,76197099965.0
2007-11-02 13:00:00,2.0823,2.08545,2.0818,2.08545,73171799927.0
2007-11-02 14:00:00,2.0855,2.08695,2.07845,2.0815,68630915060.0
2007-11-02 15:00:00,2.0814,2.0843,2.08115,2.0837,70925890042.0
2007-11-02 16:00:00,2.0825,2.08375,2.07995,2.08275,63814522534.0
2007-11-02 17:00:00,2.08275,2.0838,2.08175,2.08185,62657700006.0
2007-11-02 18:00:00,2.08185,2.08945,2.08155,2.0891,64160650024.0
2007-11-02 19:00:00,2.0891,2.0895,2.08775,2.0892,76531549961.0
2007-11-02 20:00:00,2.0892,2.0895,2.08845,2.0888,66508249951.0
2007-11-02 21:00:00,2.0888,2.08965,2.0887,2.0894,74114349983.0
2007-11-02 22:00:00,2.0894,2.08955,2.08865,2.08925,65945099955.0
2007-11-05 00:00:00,2.0887,2.0888,2.0877,2.0877,24192000000.0
2007-11-05 01:00:00,2.0878,2.089,2.0865,2.089,35942400000.0
2007-11-05 02:00:00,2.0877,2.08905,2.0865,2.08885,80842150016.0
2007-11-05 03:00:00,2.0888,2.08935,2.088,2.08835,66805650054.0
2007-11-05 04:00:00,2.08835,2.0888,2.0872,2.088,75713600053.0
2007-11-05 05:00:00,2.088,2.0886,2.0862,2.0875,75642899896.0
2007-11-05 06:00:00,2.08775,2.0892,2.0868,2.0876,75019100157.0
2007-11-05 07:00:00,2.08785,2.0887,2.08665,2.08735,81875899866.0
2007-11-05 08:00:00,2.08735,2.0892,2.0867,2.0877,60507447104.0
2007-11-05 09:00:00,2.0877,2.08935,2.0833,2.0884,72199800036.0
2007-11-05 10:00:00,2.0884,2.0884,2.0814,2.0834,75364755041.0
2007-11-05 11:00:00,2.081,2.0862,2.0797,2.0812,81994499972.0
2007-11-05 12:00:00,2.0812,2.08305,2.0796,2.081,68683669496.0
2007-11-05 13:00:00,2.081,2.0826,2.0784,2.0815,71637533473.0
2007-11-05 14:00:00,2.08145,2.0822,2.07845,2.0805,72751680033.0
2007-11-05 15:00:00,2.0805,2.0814,2.07815,2.08,59734254993.0
2007-11-05 16:00:00,2.08,2.0809,2.0787,2.08035,37959739973.0
2007-11-05 17:00:00,2.08035,2.0821,2.07985,2.0805,44277443395.0
2007-11-05 18:00:00,2.0805,2.081,2.07865,2.0797,37461400018.0
2007-11-05 19:00:00,2.07975,2.08045,2.07925,2.08045,20874350009.0
2007-11-05 20:00:00,2.08045,2.0809,2.07935,2.0798,25544699991.0
2007-11-05 21:00:00,2.0798,2.0808,2.0796,2.0804,25719799997.0
2007-11-05 22:00:00,2.0804,2.08155,2.07985,2.08095,25510650019.0
2007-11-05 23:00:00,2.0809,2.08125,2.0791,2.08025,13489600007.0
2007-11-06 00:00:00,2.08015,2.0815,2.08015,2.08045,10845100000.0
2007-11-06 01:00:00,2.08045,2.08165,2.08015,2.08095,9181800005.0
2007-11-06 02:00:00,2.08095,2.0815,2.08055,2.0813,12465449990.0
2007-11-06 03:00:00,2.0813,2.08175,2.08075,2.08175,23285399983.0
2007-11-06 04:00:00,2.08175,2.0819,2.08115,2.08165,10584399989.0
2007-11-06 05:00:00,2.08165,2.0818,2.08115,2.08155,10776100001.0
2007-11-06 06:00:00,2.08155,2.0822,2.081,2.0822,13152800011.0
2007-11-06 07:00:00,2.0822,2.0851,2.08195,2.08455,17979749997.0
2007-11-06 08:00:00,2.08455,2.0855,2.08415,2.085,17734637515.0
2007-11-06 09:00:00,2.085,2.08775,2.0838,2.08715,32054700003.0
2007-11-06 10:00:00,2.08715,2.0884,2.08645,2.0865,61819244404.0
2007-11-06 11:00:00,2.08645,2.08705,2.08415,2.08455,42641493508.0
2007-11-06 12:00:00,2.08455,2.08615,2.0835,2.0848,31520500004.0
2007-11-06 13:00:00,2.08485,2.0882,2.0848,2.0875,39221300007.0
2007-11-06 14:00:00,2.08745,2.0877,2.08575,2.0865,30614599973.0
2007-11-06 15:00:00,2.08645,2.089,2.08615,2.08885,38633099964.0
2007-11-06 16:00:00,2.0888,2.0906,2.0876,2.08845,39166149970.0
2007-11-06 17:00:00,2.08835,2.0889,2.08655,2.08755,46301799968.0
2007-11-06 18:00:00,2.0875,2.0882,2.08505,2.0857,43560775017.0
2007-11-06 19:00:00,2.0857,2.08625,2.08505,2.08505,35648087502.0
2007-11-06 20:00:00,2.0851,2.0872,2.08495,2.0857,33268299984.0
2007-11-06 21:00:00,2.0857,2.08735,2.0857,2.0868,33066830026.0
2007-11-06 22:00:00,2.08685,2.08705,2.08575,2.08695,17092457502.0
2007-11-06 23:00:00,2.08695,2.0878,2.08655,2.0876,15288524994.0
2007-11-07 00:00:00,2.08755,2.0884,2.08735,2.088,9441699998.0
2007-11-07 01:00:00,2.088,2.0881,2.08595,2.08705,11721200034.0
2007-11-07 02:00:00,2.08705,2.08745,2.08665,2.0871,15325399952.0
2007-11-07 03:00:00,2.0871,2.0876,2.08675,2.08725,17777899990.0
2007-11-07 04:00:00,2.08725,2.09485,2.08695,2.0915,26656600020.0
2007-11-07 05:00:00,2.0915,2.0939,2.0915,2.0929,21961949981.0
2007-11-07 06:00:00,2.0929,2.0944,2.09255,2.0938,23927000009.0
2007-11-07 07:00:00,2.0938,2.0948,2.09315,2.09445,25811852508.0
2007-11-07 08:00:00,2.09435,2.0955,2.0935,2.0945,23828599996.0
2007-11-07 09:00:00,2.0946,2.09525,2.093,2.09405,29151399997.0
2007-11-07 10:00:00,2.09405,2.1014,2.09295,2.09645,50128619909.0
2007-11-07 11:00:00,2.09645,2.1038,2.09585,2.10375,72753399941.0
2007-11-07 12:00:00,2.1038,2.10515,2.1006,2.1015,48746149977.0
2007-11-07 13:00:00,2.1015,2.1037,2.10005,2.10085,50317625003.0
2007-11-07 14:00:00,2.10085,2.1046,2.09855,2.10185,70375073447.0
2007-11-07 15:00:00,2.10185,2.10715,2.1018,2.1051,78298742411.0
2007-11-07 16:00:00,2.105,2.1057,2.10315,2.1052,50722699968.0
2007-11-07 17:00:00,2.1052,2.1063,2.103,2.10375,55391649914.0
2007-11-07 18:00:00,2.10375,2.1054,2.10265,2.10415,64981699991.0
2007-11-07 19:00:00,2.10415,2.10525,2.10335,2.1045,27003700004.0
2007-11-07 20:00:00,2.1045,2.10545,2.10365,2.10495,31776139977.0
2007-11-07 21:00:00,2.10495,2.1051,2.1035,2.10475,26830082485.0
2007-11-07 22:00:00,2.1047,2.1049,2.10005,2.10105,27645900501.0
2007-11-07 23:00:00,2.1011,2.10295,2.10095,2.1015,13254900016.0
2007-11-08 00:00:00,2.10145,2.1022,2.0971,2.09955,14464100012.0
2007-11-08 01:00:00,2.09945,2.10035,2.099,2.09945,12928800002.0
2007-11-08 02:00:00,2.09945,2.1025,2.0991,2.10135,19989849976.0
2007-11-08 03:00:00,2.1014,2.1031,2.10045,2.10185,30883949938.0
2007-11-08 04:00:00,2.10185,2.10205,2.10025,2.10075,8841500010.0
2007-11-08 05:00:00,2.10075,2.1021,2.1005,2.1007,8909000003.0
2007-11-08 06:00:00,2.1007,2.10145,2.09855,2.09945,10489100003.0
2007-11-08 07:00:00,2.09945,2.0999,2.09825,2.09895,17016199982.0
2007-11-08 08:00:00,2.09895,2.10325,2.0982,2.10025,18234849995.0
2007-11-08 09:00:00,2.10025,2.10355,2.0986,2.10175,33107300003.0
2007-11-08 10:00:00,2.10175,2.10455,2.0991,2.1032,35626169987.0
2007-11-08 11:00:00,2.1032,2.1038,2.10075,2.10295,27712205502.0
2007-11-08 12:00:00,2.10295,2.1062,2.1015,2.10525,31503575012.0
2007-11-08 13:00:00,2.10525,2.106,2.09965,2.10115,41927222392.0
2007-11-08 14:00:00,2.10115,2.10875,2.10115,2.10625,37134777552.0
2007-11-08 15:00:00,2.10625,2.10735,2.1054,2.10635,26807874993.0
2007-11-08 16:00:00,2.1063,2.10785,2.10555,2.1064,30902049995.0
2007-11-08 17:00:00,2.1064,2.1116,2.1059,2.1082,42821162500.0
2007-11-08 18:00:00,2.10815,2.11025,2.1079,2.1102,42577749979.0
2007-11-08 19:00:00,2.1102,2.11155,2.10745,2.1101,32183599306.0
2007-11-08 20:00:00,2.1101,2.11145,2.1089,2.11145,32079249979.0
2007-11-08 21:00:00,2.11145,2.11155,2.10705,2.10865,33538239999.0
2007-11-08 22:00:00,2.10865,2.11065,2.10755,2.11035,28005000011.0
2007-11-08 23:00:00,2.11045,2.11045,2.1065,2.10725,17146100003.0
2007-11-09 00:00:00,2.10725,2.10765,2.10615,2.10645,18875000009.0
2007-11-09 01:00:00,2.10635,2.10795,2.10635,2.10775,10434899993.0
2007-11-09 02:00:00,2.10775,2.10895,2.10765,2.1089,18577399971.0
2007-11-09 03:00:00,2.1089,2.11435,2.10825,2.11165,26194600052.0
2007-11-09 04:00:00,2.11165,2.11195,2.10825,2.11025,16183400004.0
2007-11-09 05:00:00,2.11025,2.11335,2.10885,2.1115,18820950062.0
2007-11-09 06:00:00,2.11145,2.11295,2.11075,2.1111,8882749986.0
2007-11-09 07:00:00,2.1111,2.11185,2.11025,2.11155,14165000090.0
2007-11-09 08:00:00,2.11155,2.11335,2.11085,2.1124,19254600010.0
2007-11-09 09:00:00,2.1124,2.11325,2.11005,2.111,41123249970.0
2007-11-09 10:00:00,2.111,2.1112,2.10805,2.1089,60985900037.0
2007-11-09 11:00:00,2.1089,2.1143,2.10685,2.11155,67112675011.0
2007-11-09 12:00:00,2.11165,2.11615,2.1023,2.1124,72494849973.0
2007-11-09 13:00:00,2.11245,2.11375,2.0953,2.0962,88386487530.0
2007-11-09 14:00:00,2.09935,2.10405,2.0946,2.0963,51069944977.0
2007-11-09 15:00:00,2.0963,2.0998,2.09375,2.096,77793661379.0
2007-11-09 16:00:00,2.0962,2.1014,2.0944,2.09605,90113290940.0
2007-11-09 17:00:00,2.096,2.09815,2.0908,2.0947,79442100025.0
2007-11-09 18:00:00,2.0947,2.0951,2.08995,2.091,84227900015.0
2007-11-09 19:00:00,2.0911,2.0935,2.0879,2.0899,52352900082.0
2007-11-09 20:00:00,2.08985,2.0901,2.08795,2.0896,36947168914.0
2007-11-09 21:00:00,2.0896,2.0914,2.0891,2.0909,26274849988.0
2007-11-09 22:00:00,2.0909,2.09245,2.0905,2.09125,19347500050.0
2007-11-09 23:00:00,2.0909,2.09125,2.08804,2.08956,16748050018.0
2007-11-12 00:00:00,2.0828,2.087,2.0827,2.0858,39167399710.0
2007-11-12 01:00:00,2.0855,2.0859,2.0832,2.0837,39167399710.0
2007-11-12 02:00:00,2.0858,2.0859,2.083,2.08355,15029949995.0
2007-11-12 03:00:00,2.0836,2.0843,2.08175,2.0827,18809388310.0
2007-11-12 04:00:00,2.0827,2.0845,2.0817,2.0832,13752900047.0
2007-11-12 05:00:00,2.0832,2.0841,2.0787,2.0802,19747849986.0
2007-11-12 06:00:00,2.0802,2.0805,2.07725,2.07785,12120400011.0
2007-11-12 07:00:00,2.07785,2.0803,2.07755,2.0801,9332699994.0
2007-11-12 08:00:00,2.0801,2.0812,2.07765,2.0796,13531300000.0
2007-11-12 09:00:00,2.07955,2.08655,2.07755,2.08435,48879500011.0
2007-11-12 10:00:00,2.08435,2.08565,2.07745,2.0777,65113649915.0
2007-11-12 11:00:00,2.0777,2.08185,2.0763,2.08145,69766450000.0
2007-11-12 12:00:00,2.08145,2.08225,2.0736,2.0773,69086400127.0
2007-11-12 13:00:00,2.0773,2.07825,2.0699,2.07095,50287565518.0
2007-11-12 14:00:00,2.07085,2.07275,2.06705,2.0702,63949430036.0
2007-11-12 15:00:00,2.07015,2.07075,2.0639,2.06515,51614200084.0
2007-11-12 16:00:00,2.06515,2.06665,2.0598,2.0646,80713699875.0
2007-11-12 17:00:00,2.0646,2.06475,2.0587,2.0609,87520699863.0
2007-11-12 18:00:00,2.05905,2.06175,2.05875,2.06095,57901322432.0
2007-11-12 19:00:00,2.06095,2.064,2.0594,2.064,38659700005.0
2007-11-12 20:00:00,2.064,2.0645,2.06055,2.06085,29040569965.0
2007-11-12 21:00:00,2.06085,2.06215,2.05905,2.0592,29477899981.0
2007-11-12 22:00:00,2.0592,2.0592,2.0542,2.0551,26514995062.0
2007-11-12 23:00:00,2.0551,2.05625,2.0527,2.0527,22152200004.0
2007-11-13 00:00:00,2.0527,2.0545,2.05215,2.05415,21944500034.0
2007-11-13 01:00:00,2.05415,2.0547,2.0534,2.05405,14602199987.0
2007-11-13 02:00:00,2.05405,2.0569,2.0527,2.0567,25903000038.0
2007-11-13 03:00:00,2.05665,2.0635,2.0565,2.06255,36503912571.0
2007-11-13 04:00:00,2.06255,2.0629,2.06045,2.06075,19044900004.0
2007-11-13 05:00:00,2.06075,2.0617,2.0587,2.06,20698249981.0
2007-11-13 06:00:00,2.06,2.0628,2.05935,2.06245,19196187966.0
2007-11-13 07:00:00,2.0625,2.06505,2.0602,2.06485,20472149993.0
2007-11-13 08:00:00,2.06495,2.06755,2.0632,2.06755,28094570046.0
2007-11-13 09:00:00,2.06755,2.06765,2.0646,2.0665,44033620062.0
2007-11-13 10:00:00,2.0665,2.06935,2.06475,2.065,52379582554.0
2007-11-13 11:00:00,2.065,2.0712,2.0647,2.0665,51289979308.0
2007-11-13 12:00:00,2.06645,2.0694,2.06585,2.0678,60740850001.0
2007-11-13 13:00:00,2.0678,2.07005,2.06755,2.06865,46836174977.0
2007-11-13 14:00:00,2.06865,2.0727,2.06865,2.0722,43391899971.0
2007-11-13 15:00:00,2.0722,2.07435,2.06915,2.07355,49836269953.0
2007-11-13 16:00:00,2.07355,2.0748,2.07205,2.07285,57180869946.0
2007-11-13 17:00:00,2.0723,2.0761,2.07195,2.07225,67034392910.0
2007-11-13 18:00:00,2.0727,2.07335,2.07075,2.0727,79968549933.0
2007-11-13 19:00:00,2.07255,2.07385,2.07195,2.07275,50649850013.0
2007-11-13 20:00:00,2.07265,2.07385,2.0693,2.07115,50089999916.0
2007-11-13 21:00:00,2.07105,2.07135,2.0683,2.06845,55416274984.0
2007-11-13 22:00:00,2.06835,2.0715,2.06705,2.0708,52658399868.0
2007-11-13 23:00:00,2.07005,2.0715,2.06975,2.07065,33126000042.0
2007-11-14 00:00:00,2.07055,2.0748,2.0699,2.0735,18769950006.0
2007-11-14 01:00:00,2.07355,2.0757,2.073,2.07435,19787499966.0
2007-11-14 02:00:00,2.07435,2.0755,2.0734,2.07455,21208800018.0
2007-11-14 03:00:00,2.07455,2.0752,2.074,2.0746,11522500000.0
2007-11-14 04:00:00,2.0746,2.07965,2.0746,2.0783,17816650040.0
2007-11-14 05:00:00,2.0783,2.07845,2.0769,2.077,8128840013.0
2007-11-14 06:00:00,2.077,2.0776,2.0764,2.07675,8657762504.0
2007-11-14 07:00:00,2.07675,2.0783,2.0758,2.07815,11681999994.0
2007-11-14 08:00:00,2.0781,2.07915,2.0766,2.0773,17663800002.0
2007-11-14 09:00:00,2.0773,2.08155,2.0767,2.0796,29824999988.0
2007-11-14 10:00:00,2.07955,2.0797,2.07415,2.0756,40117209998.0
2007-11-14 11:00:00,2.0756,2.08395,2.0755,2.08395,32002350031.0
2007-11-14 12:00:00,2.08395,2.08435,2.0645,2.0664,58414380007.0
2007-11-14 13:00:00,2.07235,2.0727,2.0644,2.0665,72129960041.0
2007-11-14 14:00:00,2.06645,2.06825,2.06615,2.06755,52128100030.0
2007-11-14 15:00:00,2.06755,2.0723,2.06755,2.0717,78046499994.0
2007-11-14 16:00:00,2.0717,2.0733,2.0696,2.0701,60730910007.0
2007-11-14 17:00:00,2.0701,2.07045,2.0652,2.0653,54414049988.0
2007-11-14 18:00:00,2.0653,2.06575,2.05505,2.0584,62346264969.0
2007-11-14 19:00:00,2.0584,2.0602,2.0566,2.05755,29420849940.0
2007-11-14 20:00:00,2.0576,2.0581,2.05495,2.055,20841717975.0
2007-11-14 21:00:00,2.055,2.0567,2.05485,2.0561,25865984994.0
2007-11-14 22:00:00,2.056,2.05655,2.05185,2.0525,24715362478.0
2007-11-14 23:00:00,2.0525,2.0542,2.0504,2.0521,18567899987.0
2007-11-15 00:00:00,2.0521,2.05225,2.05045,2.0508,13536849997.0
2007-11-15 01:00:00,2.0508,2.0538,2.0507,2.0526,9997862518.0
2007-11-15 02:00:00,2.0526,2.0546,2.05135,2.05395,12308575026.0
2007-11-15 03:00:00,2.054,2.0582,2.0536,2.0563,17771800014.0
2007-11-15 04:00:00,2.0563,2.0579,2.05585,2.0575,13601400024.0
2007-11-15 05:00:00,2.0575,2.0577,2.05665,2.0571,12059600061.0
2007-11-15 06:00:00,2.0571,2.0573,2.056,2.0564,12803300052.0
2007-11-15 07:00:00,2.0564,2.0569,2.05575,2.0567,6369800000.0
2007-11-15 08:00:00,2.0567,2.06175,2.0562,2.0588,22229499997.0
2007-11-15 09:00:00,2.0588,2.06025,2.05475,2.05505,54290899936.0
2007-11-15 10:00:00,2.055,2.0594,2.0466,2.05725,70552482529.0
2007-11-15 11:00:00,2.0464,2.05765,2.0444,2.0467,67026555043.0
2007-11-15 12:00:00,2.0467,2.04675,2.042,2.04555,57157624951.0
2007-11-15 13:00:00,2.04555,2.04885,2.04485,2.04495,39556049971.0
2007-11-15 14:00:00,2.045,2.0472,2.0446,2.04715,41005799948.0
2007-11-15 15:00:00,2.04715,2.0505,2.04385,2.0441,64645758031.0
2007-11-15 16:00:00,2.04405,2.0497,2.0439,2.04815,74300035036.0
2007-11-15 17:00:00,2.04815,2.0493,2.0452,2.0453,52646471329.0
2007-11-15 18:00:00,2.0453,2.0481,2.04515,2.0473,46216119991.0
2007-11-15 19:00:00,2.0473,2.0484,2.04405,2.04465,27992370007.0
2007-11-15 20:00:00,2.0446,2.04495,2.04315,2.04365,28010212533.0
2007-11-15 21:00:00,2.04365,2.04435,2.0424,2.0432,26156890013.0
2007-11-15 22:00:00,2.04325,2.04485,2.04175,2.0439,23106481728.0
2007-11-15 23:00:00,2.0439,2.04615,2.0427,2.045,11636799979.0
2007-11-16 00:00:00,2.0448,2.0452,2.04335,2.04345,9651600016.0
2007-11-16 01:00:00,2.044,2.04435,2.04265,2.0442,8632899968.0
2007-11-16 02:00:00,2.04425,2.04495,2.04315,2.0439,10886700004.0
2007-11-16 03:00:00,2.0439,2.04435,2.04275,2.0435,10330500000.0
2007-11-16 04:00:00,2.0435,2.0444,2.04095,2.04125,20434300005.0
2007-11-16 05:00:00,2.0413,2.04375,2.04065,2.04265,12816550006.0
2007-11-16 06:00:00,2.04265,2.04505,2.04195,2.04335,9593900017.0
2007-11-16 07:00:00,2.04335,2.04555,2.04325,2.0448,8344999998.0
2007-11-16 08:00:00,2.0448,2.0469,2.0441,2.0452,14793399993.0
2007-11-16 09:00:00,2.0452,2.04815,2.0424,2.04755,43759700639.0
2007-11-16 10:00:00,2.04755,2.04775,2.04045,2.0428,67952050067.0
2007-11-16 11:00:00,2.0428,2.0447,2.0371,2.0375,51695249949.0
2007-11-16 12:00:00,2.04255,2.04275,2.0352,2.03755,66772089220.0
2007-11-16 13:00:00,2.03755,2.04075,2.03715,2.03815,53911077506.0
2007-11-16 14:00:00,2.03815,2.0465,2.03815,2.04395,55261400022.0
2007-11-16 15:00:00,2.04385,2.04765,2.04365,2.04525,62005677485.0
2007-11-16 16:00:00,2.04525,2.05005,2.04465,2.04665,49463875044.0
2007-11-16 17:00:00,2.04665,2.0467,2.0423,2.04565,31895234994.0
2007-11-16 18:00:00,2.04565,2.04905,2.0441,2.04775,48463867539.0
2007-11-16 19:00:00,2.04775,2.05305,2.0471,2.0517,41034124944.0
2007-11-16 20:00:00,2.0517,2.05175,2.04995,2.05065,26926099987.0
2007-11-16 21:00:00,2.05065,2.05135,2.0499,2.05135,21317000016.0
2007-11-16 22:00:00,2.05135,2.0546,2.05045,2.05225,59023100034.0
2007-11-16 23:00:00,2.05225,2.05484,2.05194,2.05417,17821950040.0
2007-11-19 00:00:00,2.0534,2.0544,2.0531,2.0541,40743899898.0
2007-11-19 01:00:00,2.054,2.0563,2.0526,2.0562,46336199884.0
2007-11-19 02:00:00,2.05395,2.05645,2.05255,2.05615,21173850000.0
2007-11-19 03:00:00,2.05615,2.05635,2.0545,2.05475,11364999980.0
2007-11-19 04:00:00,2.05465,2.05505,2.05365,2.05405,7248200000.0
2007-11-19 05:00:00,2.05405,2.05415,2.0513,2.05305,12408800005.0
2007-11-19 06:00:00,2.05305,2.05425,2.05295,2.0533,11424049986.0
2007-11-19 07:00:00,2.05335,2.05505,2.05155,2.05495,13218499996.0
2007-11-19 08:00:00,2.05475,2.05555,2.05255,2.05335,14025846697.0
2007-11-19 09:00:00,2.05325,2.05335,2.04655,2.04785,38098699993.0
2007-11-19 10:00:00,2.04785,2.0493,2.0451,2.04545,48111831942.0
2007-11-19 11:00:00,2.0455,2.0498,2.0454,2.04765,34991100028.0
2007-11-19 12:00:00,2.04765,2.051,2.0471,2.051,35756750018.0
2007-11-19 13:00:00,2.051,2.05435,2.05025,2.0529,45951149960.0
2007-11-19 14:00:00,2.0529,2.0532,2.04935,2.0502,34958049975.0
2007-11-19 15:00:00,2.0502,2.055,2.05005,2.0534,49907610039.0
2007-11-19 16:00:00,2.0534,2.0545,2.0505,2.0535,57117682553.0
2007-11-19 17:00:00,2.0534,2.0535,2.0491,2.0518,72617630001.0
2007-11-19 18:00:00,2.0518,2.0518,2.0476,2.0477,81098840158.0
2007-11-19 19:00:00,2.0477,2.0499,2.0461,2.0482,108890400086.0
2007-11-19 20:00:00,2.0482,2.0498,2.0456,2.0495,104096900099.0
2007-11-19 21:00:00,2.0496,2.0499,2.0465,2.0494,91641599848.0
2007-11-19 22:00:00,2.0496,2.0509,2.0486,2.0501,65369499988.0
2007-11-19 23:00:00,2.0503,2.0506,2.0487,2.0498,52063100000.0
2007-11-20 00:00:00,2.0496,2.05,2.0488,2.0496,52025599853.0
2007-11-20 01:00:00,2.049,2.0497,2.048,2.0487,65811999999.0
2007-11-20 02:00:00,2.0486,2.0493,2.0456,2.0486,93149299466.0
2007-11-20 03:00:00,2.0465,2.0486,2.0455,2.0466,75956649971.0
2007-11-20 04:00:00,2.0464,2.0498,2.04545,2.0466,76011599943.0
2007-11-20 05:00:00,2.0466,2.0503,2.0464,2.0489,73414250029.0
2007-11-20 06:00:00,2.04885,2.0513,2.04795,2.0496,79637715037.0
2007-11-20 07:00:00,2.0511,2.0552,2.048,2.05105,88391299928.0
2007-11-20 08:00:00,2.05105,2.0586,2.0508,2.0525,67350699956.0
2007-11-20 09:00:00,2.05245,2.0626,2.052,2.0593,73670750015.0
2007-11-20 10:00:00,2.0594,2.0655,2.05805,2.0595,99857949950.0
2007-11-20 11:00:00,2.0595,2.0659,2.0581,2.06445,84161049989.0
2007-11-20 12:00:00,2.0643,2.0662,2.0615,2.0622,80789600168.0
2007-11-20 13:00:00,2.062,2.0647,2.0607,2.06255,86961299858.0
2007-11-20 14:00:00,2.06255,2.0659,2.0605,2.0612,80108499941.0
2007-11-20 15:00:00,2.0612,2.067,2.0591,2.065,84696994051.0
2007-11-20 16:00:00,2.0651,2.0672,2.0618,2.0626,77968560084.0
2007-11-20 17:00:00,2.0626,2.0651,2.0615,2.0645,79304200025.0
2007-11-20 18:00:00,2.06455,2.0657,2.0623,2.0649,81684066919.0
2007-11-20 19:00:00,2.0649,2.065,2.06145,2.0637,60590065004.0
2007-11-20 20:00:00,2.0637,2.0668,2.06295,2.0668,63871172436.0
2007-11-20 21:00:00,2.06325,2.06775,2.0627,2.06665,57315681926.0
2007-11-20 22:00:00,2.06665,2.06695,2.0649,2.06595,66338145791.0
2007-11-20 23:00:00,2.06595,2.0683,2.0656,2.06645,70951899987.0
2007-11-21 00:00:00,2.06615,2.06775,2.06585,2.0668,45005300073.0
2007-11-21 01:00:00,2.06685,2.06715,2.0647,2.06575,63164400088.0
2007-11-21 02:00:00,2.0665,2.06705,2.0642,2.06635,65279000123.0
2007-11-21 03:00:00,2.0652,2.06655,2.06365,2.0653,78189750253.0
2007-11-21 04:00:00,2.0653,2.0666,2.06435,2.06625,88567399836.0
2007-11-21 05:00:00,2.06625,2.0678,2.0652,2.0661,79289299985.0
2007-11-21 06:00:00,2.0661,2.0683,2.0654,2.06635,74713200015.0
2007-11-21 07:00:00,2.0676,2.06945,2.06635,2.06745,60518050022.0
2007-11-21 08:00:00,2.06745,2.06975,2.0651,2.06815,60438399970.0
2007-11-21 09:00:00,2.06815,2.0694,2.0615,2.06445,62895149928.0
2007-11-21 10:00:00,2.06445,2.0646,2.05965,2.0617,58760279406.0
2007-11-21 11:00:00,2.06175,2.06435,2.054,2.05775,68829805058.0
2007-11-21 12:00:00,2.05775,2.0602,2.05345,2.0541,66136334904.0
2007-11-21 13:00:00,2.0541,2.0604,2.05265,2.05885,82124199960.0
2007-11-21 14:00:00,2.059,2.0609,2.05555,2.05595,65358529926.0
2007-11-21 15:00:00,2.05595,2.0611,2.05585,2.06055,64589153296.0
2007-11-21 16:00:00,2.0593,2.06015,2.0547,2.05905,85879430075.0
2007-11-21 17:00:00,2.0591,2.0599,2.05475,2.055,60349462847.0
2007-11-21 18:00:00,2.055,2.0631,2.05485,2.0628,85512499994.0
2007-11-21 19:00:00,2.0581,2.0631,2.05795,2.0627,81004899898.0
2007-11-21 20:00:00,2.0616,2.0649,2.0609,2.0644,76877300131.0
2007-11-21 21:00:00,2.0625,2.0676,2.06225,2.0641,79697800120.0
2007-11-21 22:00:00,2.066,2.0676,2.0637,2.0662,73768379855.0
2007-11-21 23:00:00,2.0662,2.0663,2.0629,2.0653,78600242420.0
2007-11-22 00:00:00,2.065,2.0653,2.0625,2.0625,59790900005.0
2007-11-22 01:00:00,2.0625,2.0632,2.0619,2.06285,54934300104.0
2007-11-22 02:00:00,2.06285,2.063,2.0614,2.0618,72871999987.0
2007-11-22 03:00:00,2.0618,2.0652,2.0613,2.0629,74915399966.0
2007-11-22 04:00:00,2.0629,2.0663,2.0627,2.06495,86375900011.0
2007-11-22 05:00:00,2.0654,2.0684,2.06405,2.06525,81857099890.0
2007-11-22 06:00:00,2.0653,2.06835,2.06505,2.06565,72956949990.0
2007-11-22 07:00:00,2.0657,2.0671,2.0652,2.0665,69648499942.0
2007-11-22 08:00:00,2.06655,2.06715,2.0627,2.06415,60164549988.0
2007-11-22 09:00:00,2.06415,2.06655,2.06255,2.0657,76327100012.0
2007-11-22 10:00:00,2.065,2.06645,2.0619,2.06505,76973108871.0
2007-11-22 11:00:00,2.06505,2.0653,2.0619,2.06355,67745260008.0
2007-11-22 12:00:00,2.06355,2.0643,2.0627,2.063,60963800001.0
2007-11-22 13:00:00,2.063,2.0648,2.06225,2.06435,50047700010.0
2007-11-22 14:00:00,2.06435,2.06525,2.0631,2.0635,77085400027.0
2007-11-22 15:00:00,2.0635,2.0651,2.0631,2.06345,66738400178.0
2007-11-22 16:00:00,2.06345,2.06535,2.0633,2.06375,55140000083.0
2007-11-22 17:00:00,2.06375,2.06475,2.0597,2.0608,61330878976.0
2007-11-22 18:00:00,2.06,2.06285,2.0593,2.0598,76237119955.0
2007-11-22 19:00:00,2.0598,2.0615,2.0584,2.0607,73197100000.0
2007-11-22 20:00:00,2.0605,2.0642,2.05895,2.0626,63060100002.0
2007-11-22 21:00:00,2.0606,2.0644,2.06055,2.0623,64312300002.0
2007-11-22 22:00:00,2.0624,2.064,2.0603,2.062,68766900013.0
2007-11-22 23:00:00,2.0621,2.06378,2.0607,2.0617,60159800002.0
2007-11-23 00:00:00,2.0628,2.063,2.0607,2.062,64898000032.0
2007-11-23 01:00:00,2.062,2.065,2.0609,2.0649,68156699991.0
2007-11-23 02:00:00,2.065,2.0746,2.0619,2.0733,70152599854.0
2007-11-23 03:00:00,2.0736,2.0747,2.0652,2.0737,61856450022.0
2007-11-23 04:00:00,2.0739,2.0765,2.0724,2.0736,63827900090.0
2007-11-23 05:00:00,2.0736,2.07425,2.0703,2.0704,59479400080.0
2007-11-23 06:00:00,2.0738,2.0743,2.07005,2.0708,68411450155.0
2007-11-23 07:00:00,2.0707,2.0715,2.06745,2.0691,62483600023.0
2007-11-23 08:00:00,2.0707,2.072,2.0687,2.069,67158400014.0
2007-11-23 09:00:00,2.06905,2.0728,2.0639,2.0641,55708299999.0
2007-11-23 10:00:00,2.0721,2.0737,2.0618,2.0641,48736985010.0
2007-11-23 11:00:00,2.06405,2.0656,2.05745,2.0609,46151379999.0
2007-11-23 12:00:00,2.0609,2.0612,2.05585,2.0566,52879049943.0
2007-11-23 13:00:00,2.0566,2.06045,2.05615,2.0592,73678100062.0
2007-11-23 14:00:00,2.0591,2.0598,2.05645,2.0574,65376029992.0
2007-11-23 15:00:00,2.0574,2.0574,2.05365,2.05545,65331929977.0
2007-11-23 16:00:00,2.0554,2.05675,2.0525,2.05345,66895729947.0
2007-11-23 17:00:00,2.0534,2.0575,2.05175,2.0545,68374799982.0
2007-11-23 18:00:00,2.05435,2.0597,2.0543,2.05635,59010700025.0
2007-11-23 19:00:00,2.05635,2.0614,2.05615,2.0598,43432649992.0
2007-11-23 20:00:00,2.0598,2.06065,2.05825,2.0589,46774199874.0
2007-11-23 21:00:00,2.05885,2.0615,2.05875,2.061,58775334009.0
2007-11-23 22:00:00,2.0609,2.0616,2.0605,2.06065,64486400023.0
2007-11-23 23:00:00,2.06075,2.06271,2.05959,2.06228,94432199949.0
2007-11-26 00:00:00,2.0618,2.0641,2.0617,2.0636,2373900000.0
2007-11-26 01:00:00,2.0637,2.0637,2.0617,2.0618,2663400000.0
2007-11-26 02:00:00,2.06355,2.06375,2.06165,2.0618,6263700022.0
2007-11-26 03:00:00,2.0618,2.0635,2.06125,2.06255,8304900004.0
2007-11-26 04:00:00,2.0626,2.0634,2.0619,2.0624,5238000001.0
2007-11-26 05:00:00,2.0624,2.06375,2.06225,2.06315,8506700010.0
2007-11-26 06:00:00,2.0633,2.064,2.06265,2.0636,6647599994.0
2007-11-26 07:00:00,2.06355,2.06465,2.06215,2.064,11531600031.0
2007-11-26 08:00:00,2.06395,2.06555,2.06305,2.06395,11204519611.0
2007-11-26 09:00:00,2.06395,2.0677,2.06385,2.06705,22543780002.0
2007-11-26 10:00:00,2.067,2.06855,2.0659,2.06775,27545283228.0
2007-11-26 11:00:00,2.06775,2.07145,2.06775,2.07065,36812425028.0
2007-11-26 12:00:00,2.07065,2.07105,2.0686,2.07035,26387550016.0
2007-11-26 13:00:00,2.07035,2.07215,2.06905,2.06905,27777449988.0
2007-11-26 14:00:00,2.06915,2.07075,2.06715,2.06755,21126900002.0
2007-11-26 15:00:00,2.0675,2.0688,2.0661,2.0668,21810650003.0
2007-11-26 16:00:00,2.0668,2.06785,2.0657,2.06665,22222899988.0
2007-11-26 17:00:00,2.06665,2.06785,2.0647,2.06765,30164349999.0
2007-11-26 18:00:00,2.06765,2.06895,2.06605,2.06795,28816749992.0
2007-11-26 19:00:00,2.06795,2.06935,2.06795,2.0683,14320450003.0
2007-11-26 20:00:00,2.06835,2.06985,2.06825,2.06985,13709420032.0
2007-11-26 21:00:00,2.06985,2.07225,2.06965,2.07165,17623320005.0
2007-11-26 22:00:00,2.07165,2.07375,2.06945,2.06955,14996499999.0
2007-11-26 23:00:00,2.06955,2.07225,2.06955,2.0708,6683599994.0
2007-11-27 00:00:00,2.0708,2.07155,2.069,2.07015,6611400000.0
2007-11-27 01:00:00,2.07015,2.07015,2.0682,2.0688,4936300000.0
2007-11-27 02:00:00,2.06875,2.0712,2.06875,2.06965,12138899992.0
2007-11-27 03:00:00,2.06965,2.07245,2.0696,2.07165,13501100005.0
2007-11-27 04:00:00,2.0717,2.0752,2.07125,2.0747,13470866011.0
2007-11-27 05:00:00,2.07475,2.0755,2.0725,2.0744,21612445977.0
2007-11-27 06:00:00,2.0744,2.0744,2.07195,2.0728,15619949983.0
2007-11-27 07:00:00,2.0727,2.0737,2.072,2.0724,12662545996.0
2007-11-27 08:00:00,2.0724,2.0732,2.0701,2.0706,12789236004.0
2007-11-27 09:00:00,2.0706,2.07305,2.0691,2.07215,26008149996.0
2007-11-27 10:00:00,2.0721,2.07265,2.06755,2.0688,31699400059.0
2007-11-27 11:00:00,2.0688,2.0706,2.06685,2.0687,30750199996.0
2007-11-27 12:00:00,2.0687,2.07035,2.0674,2.06835,31853050020.0
2007-11-27 13:00:00,2.06835,2.07015,2.0677,2.06915,22355600014.0
2007-11-27 14:00:00,2.06915,2.06995,2.0678,2.0682,31852949984.0
2007-11-27 15:00:00,2.06815,2.07315,2.068,2.07055,45953440003.0
2007-11-27 16:00:00,2.07055,2.07075,2.06815,2.06965,41375439993.0
2007-11-27 17:00:00,2.0697,2.07175,2.06935,2.06975,37911510003.0
2007-11-27 18:00:00,2.0697,2.07015,2.06405,2.06515,37921005005.0
2007-11-27 19:00:00,2.06515,2.06605,2.0643,2.06475,22068787476.0
2007-11-27 20:00:00,2.06475,2.06785,2.0646,2.06745,26301900006.0
2007-11-27 21:00:00,2.06745,2.06945,2.06745,2.06925,29050200013.0
2007-11-27 22:00:00,2.06925,2.07185,2.0683,2.06945,14180561994.0
2007-11-27 23:00:00,2.06945,2.06945,2.0682,2.0683,8485049990.0
2007-11-28 00:00:00,2.0683,2.0687,2.06545,2.0666,8185400006.0
2007-11-28 01:00:00,2.0666,2.06755,2.06645,2.06705,3472000000.0
2007-11-28 02:00:00,2.06695,2.06835,2.066,2.06715,6834199991.0
2007-11-28 03:00:00,2.06715,2.0675,2.06575,2.06595,9445499998.0
2007-11-28 04:00:00,2.06595,2.06635,2.0639,2.0647,10075291987.0
2007-11-28 05:00:00,2.06465,2.06685,2.064,2.06565,7132349992.0
2007-11-28 06:00:00,2.0657,2.06675,2.06555,2.06655,4096999999.0
2007-11-28 07:00:00,2.0666,2.06725,2.06615,2.0667,5777499982.0
2007-11-28 08:00:00,2.0667,2.0694,2.0663,2.06755,12297899999.0
2007-11-28 09:00:00,2.0675,2.06755,2.05965,2.06085,22683762514.0
2007-11-28 10:00:00,2.06085,2.06235,2.0599,2.06055,30622599959.0
2007-11-28 11:00:00,2.06065,2.06305,2.05825,2.06235,29961729996.0
2007-11-28 12:00:00,2.06225,2.0629,2.059,2.06085,30620360003.0
2007-11-28 13:00:00,2.06095,2.06385,2.05895,2.06375,31060342509.0
2007-11-28 14:00:00,2.06375,2.06425,2.06125,2.06195,37653870022.0
2007-11-28 15:00:00,2.06195,2.06815,2.06185,2.0674,44864164982.0
2007-11-28 16:00:00,2.0674,2.0718,2.0674,2.07035,34004867467.0
2007-11-28 17:00:00,2.07035,2.0724,2.0688,2.07105,37230544990.0
2007-11-28 18:00:00,2.07105,2.0714,2.06755,2.0686,31863952475.0
2007-11-28 19:00:00,2.0686,2.07215,2.0685,2.0709,18838649993.0
2007-11-28 20:00:00,2.071,2.07245,2.07065,2.0722,11215100000.0
2007-11-28 21:00:00,2.07245,2.08235,2.07245,2.08095,25833850011.0
2007-11-28 22:00:00,2.08085,2.08135,2.079,2.08065,7885624992.0
2007-11-28 23:00:00,2.08065,2.08325,2.0804,2.0821,7431980004.0
2007-11-29 00:00:00,2.082,2.082,2.0793,2.08005,6755400007.0
2007-11-29 01:00:00,2.08005,2.08005,2.07635,2.07835,5719650010.0
2007-11-29 02:00:00,2.07835,2.07935,2.07565,2.0761,9808300001.0
2007-11-29 03:00:00,2.07615,2.07715,2.07535,2.07685,9483099995.0
2007-11-29 04:00:00,2.07685,2.07885,2.07675,2.07815,6552699994.0
2007-11-29 05:00:00,2.07815,2.0785,2.0761,2.0761,5719199998.0
2007-11-29 06:00:00,2.07615,2.07675,2.07495,2.0765,9492300000.0
2007-11-29 07:00:00,2.0765,2.07755,2.07525,2.07575,8384599992.0
2007-11-29 08:00:00,2.0758,2.0758,2.0726,2.07355,14194139986.0
2007-11-29 09:00:00,2.07355,2.07375,2.07045,2.07105,28038239996.0
2007-11-29 10:00:00,2.07105,2.07105,2.0638,2.06785,28978575167.0
2007-11-29 11:00:00,2.0678,2.06785,2.0633,2.0634,26265345022.0
2007-11-29 12:00:00,2.0635,2.064,2.05975,2.06105,21787999984.0
2007-11-29 13:00:00,2.06105,2.06385,2.05935,2.06265,21205399989.0
2007-11-29 14:00:00,2.0625,2.06425,2.0605,2.06245,20909850002.0
2007-11-29 15:00:00,2.0625,2.06385,2.06025,2.06085,32534972259.0
2007-11-29 16:00:00,2.06085,2.06185,2.0594,2.0618,39088337496.0
2007-11-29 17:00:00,2.0618,2.06465,2.06015,2.06245,36628425006.0
2007-11-29 18:00:00,2.06245,2.06455,2.0616,2.06405,28633524991.0
2007-11-29 19:00:00,2.0641,2.0645,2.0613,2.06275,16035350002.0
2007-11-29 20:00:00,2.06275,2.06385,2.062,2.0631,8789299996.0
2007-11-29 21:00:00,2.06305,2.0636,2.0612,2.0613,16598304403.0
2007-11-29 22:00:00,2.06125,2.0618,2.0607,2.06075,14364699999.0
2007-11-29 23:00:00,2.0608,2.06195,2.06065,2.061,5136128496.0
2007-11-30 00:00:00,2.061,2.06195,2.0606,2.06155,5698000004.0
2007-11-30 01:00:00,2.06155,2.06345,2.0612,2.0625,5699100001.0
2007-11-30 02:00:00,2.0625,2.06655,2.0621,2.06485,15368820728.0
2007-11-30 03:00:00,2.06495,2.06605,2.06215,2.0637,18028349976.0
2007-11-30 04:00:00,2.06365,2.06525,2.06305,2.06345,11960300002.0
2007-11-30 05:00:00,2.06345,2.0635,2.06135,2.0618,9575585946.0
2007-11-30 06:00:00,2.0618,2.06365,2.06155,2.06255,8549199987.0
2007-11-30 07:00:00,2.06255,2.06315,2.06095,2.06305,9928599985.0
2007-11-30 08:00:00,2.06305,2.0631,2.0603,2.06105,6713199997.0
2007-11-30 09:00:00,2.06105,2.06545,2.061,2.06495,16163749991.0
2007-11-30 10:00:00,2.06505,2.06785,2.06415,2.06735,31931727453.0
2007-11-30 11:00:00,2.06735,2.06885,2.06535,2.0663,20079499998.0
2007-11-30 12:00:00,2.0663,2.06995,2.0654,2.06625,37823090019.0
2007-11-30 13:00:00,2.06625,2.06925,2.0657,2.0664,14376216614.0
2007-11-30 14:00:00,2.0664,2.06845,2.06415,2.0644,19271650004.0
2007-11-30 15:00:00,2.06435,2.06775,2.0642,2.06665,30978415012.0
2007-11-30 16:00:00,2.0666,2.06665,2.0627,2.0642,33233899997.0
2007-11-30 17:00:00,2.0642,2.0643,2.05325,2.05625,55218994977.0
2007-11-30 18:00:00,2.05615,2.05875,2.05575,2.05655,54940412461.0
2007-11-30 19:00:00,2.05655,2.0582,2.05505,2.0582,28254499988.0
2007-11-30 20:00:00,2.05815,2.0585,2.05625,2.05725,26787250009.0
2007-11-30 21:00:00,2.05725,2.0576,2.05465,2.05685,17136750004.0
2007-11-30 22:00:00,2.057,2.05825,2.0558,2.05585,8217174997.0
2007-11-30 23:00:00,2.0558,2.05774,2.05545,2.05583,13184223010.0
2007-12-03 00:00:00,2.0563,2.0582,2.0553,2.0577,1988100000.0
2007-12-03 01:00:00,2.0575,2.0575,2.055,2.0559,2368800000.0
2007-12-03 02:00:00,2.0576,2.05765,2.05495,2.05585,7113100000.0
2007-12-03 03:00:00,2.05585,2.05765,2.0554,2.0562,17645199998.0
2007-12-03 04:00:00,2.05625,2.05795,2.05585,2.0559,9214249993.0
2007-12-03 05:00:00,2.05615,2.0566,2.0554,2.05635,3637400001.0
2007-12-03 06:00:00,2.05635,2.05665,2.0558,2.0564,6783905005.0
2007-12-03 07:00:00,2.0564,2.05785,2.0564,2.05715,10533400001.0
2007-12-03 08:00:00,2.05715,2.05995,2.0566,2.05915,8275000003.0
2007-12-03 09:00:00,2.05915,2.0636,2.05825,2.05975,20294940009.0
2007-12-03 10:00:00,2.05975,2.0598,2.0541,2.05445,30081325014.0
2007-12-03 11:00:00,2.05445,2.05975,2.05235,2.05945,40342220022.0
2007-12-03 12:00:00,2.05945,2.06535,2.05935,2.06445,32831942486.0
2007-12-03 13:00:00,2.06445,2.06495,2.06235,2.06375,23394140000.0
2007-12-03 14:00:00,2.06375,2.06485,2.06245,2.06355,22027449997.0
2007-12-03 15:00:00,2.06355,2.06505,2.06285,2.06335,31040874984.0
2007-12-03 16:00:00,2.0633,2.06675,2.0628,2.06465,31772700000.0
2007-12-03 17:00:00,2.06465,2.06785,2.06355,2.06725,29993675003.0
2007-12-03 18:00:00,2.06725,2.06775,2.06535,2.06565,36812990022.0
2007-12-03 19:00:00,2.06565,2.06675,2.06415,2.06415,15338100008.0
2007-12-03 20:00:00,2.06415,2.06575,2.0632,2.0653,10661475001.0
2007-12-03 21:00:00,2.0653,2.06735,2.06525,2.06655,8828700003.0
2007-12-03 22:00:00,2.06655,2.0668,2.0653,2.06545,4752899998.0
2007-12-03 23:00:00,2.06545,2.06705,2.06515,2.0657,4671190986.0
2007-12-04 00:00:00,2.0656,2.0656,2.0627,2.06335,9876699938.0
2007-12-04 01:00:00,2.06335,2.06475,2.06275,2.0637,4672000002.0
2007-12-04 02:00:00,2.06385,2.06455,2.06285,2.06385,6319400003.0
2007-12-04 03:00:00,2.06385,2.06385,2.06251,2.06315,8561400000.0
2007-12-04 04:00:00,2.06315,2.0635,2.0626,2.06325,4508700001.0
2007-12-04 05:00:00,2.0632,2.0638,2.0627,2.0636,6375999991.0
2007-12-04 06:00:00,2.0636,2.06445,2.063,2.06375,5363374799.0
2007-12-04 07:00:00,2.06375,2.06415,2.063,2.06405,7941100000.0
2007-12-04 08:00:00,2.06405,2.06465,2.0626,2.06435,6593900003.0
2007-12-04 09:00:00,2.06435,2.0673,2.06255,2.06725,18567530008.0
2007-12-04 10:00:00,2.06725,2.06725,2.06275,2.06485,34504978640.0
2007-12-04 11:00:00,2.06485,2.06535,2.0595,2.06155,31724647499.0
2007-12-04 12:00:00,2.06155,2.06245,2.0587,2.0617,46558499973.0
2007-12-04 13:00:00,2.0617,2.06635,2.06065,2.06255,54662177525.0
2007-12-04 14:00:00,2.06255,2.06495,2.06185,2.06275,43648099986.0
2007-12-04 15:00:00,2.06275,2.06355,2.0617,2.0634,42203150022.0
2007-12-04 16:00:00,2.06345,2.06345,2.05895,2.06065,54959747555.0
2007-12-04 17:00:00,2.06065,2.06165,2.05825,2.05855,57543507935.0
2007-12-04 18:00:00,2.05855,2.05965,2.05705,2.05745,44796379966.0
2007-12-04 19:00:00,2.05745,2.05865,2.05695,2.05735,27798900035.0
2007-12-04 20:00:00,2.05735,2.05805,2.0569,2.05695,13862450005.0
2007-12-04 21:00:00,2.05695,2.05765,2.0559,2.0573,20104902015.0
2007-12-04 22:00:00,2.0573,2.05765,2.0565,2.05745,18696600002.0
2007-12-04 23:00:00,2.05745,2.0593,2.05745,2.059,11150750037.0
2007-12-05 00:00:00,2.0589,2.0611,2.05875,2.05965,13288100004.0
2007-12-05 01:00:00,2.05975,2.05975,2.05695,2.05825,4997099999.0
2007-12-05 02:00:00,2.05835,2.05875,2.0553,2.05565,16794599998.0
2007-12-05 03:00:00,2.05565,2.05615,2.05485,2.0555,8213400010.0
2007-12-05 04:00:00,2.05555,2.05725,2.05505,2.05695,14472099996.0
2007-12-05 05:00:00,2.05695,2.05795,2.05615,2.0568,13176849985.0
2007-12-05 06:00:00,2.0568,2.05745,2.0563,2.05665,9028099991.0
2007-12-05 07:00:00,2.05665,2.0569,2.05555,2.0557,9143200001.0
2007-12-05 08:00:00,2.0557,2.05675,2.05485,2.05505,7480650002.0
2007-12-05 09:00:00,2.05505,2.05625,2.0536,2.05475,20129000032.0
2007-12-05 10:00:00,2.05475,2.05475,2.04065,2.0419,53624687487.0
2007-12-05 11:00:00,2.0419,2.04235,2.0351,2.03685,62437729990.0
2007-12-05 12:00:00,2.0368,2.04035,2.03575,2.0397,41280650019.0
2007-12-05 13:00:00,2.0397,2.03995,2.038,2.03845,48912550076.0
2007-12-05 14:00:00,2.03845,2.03925,2.0369,2.03875,39368550003.0
2007-12-05 15:00:00,2.03875,2.03875,2.03175,2.0324,49820895044.0
2007-12-05 16:00:00,2.03245,2.03365,2.03005,2.03105,56413064979.0
2007-12-05 17:00:00,2.03095,2.033,2.0275,2.0275,50428520014.0
2007-12-05 18:00:00,2.0275,2.0302,2.0269,2.0286,51530450076.0
2007-12-05 19:00:00,2.0286,2.02885,2.02635,2.0265,29950799980.0
2007-12-05 20:00:00,2.02645,2.03,2.02615,2.0296,20764999998.0
2007-12-05 21:00:00,2.0296,2.0299,2.02525,2.02545,23920722339.0
2007-12-05 22:00:00,2.02545,2.0266,2.02475,2.02475,14426434157.0
2007-12-05 23:00:00,2.0248,2.0281,2.02465,2.0261,13053825909.0
2007-12-06 00:00:00,2.02615,2.02945,2.02605,2.0289,14879899986.0
2007-12-06 01:00:00,2.0289,2.02955,2.0268,2.02695,12437399985.0
2007-12-06 02:00:00,2.02705,2.02925,2.02685,2.02875,9883300012.0
2007-12-06 03:00:00,2.02875,2.03,2.02855,2.02855,11227500002.0
2007-12-06 04:00:00,2.02855,2.02955,2.0255,2.029,15162900013.0
2007-12-06 05:00:00,2.02905,2.02935,2.02815,2.02915,11640799965.0
2007-12-06 06:00:00,2.0291,2.03095,2.02815,2.03075,11372250014.0
2007-12-06 07:00:00,2.03075,2.03095,2.0282,2.02875,8436499999.0
2007-12-06 08:00:00,2.02875,2.02915,2.02625,2.02665,17259300034.0
2007-12-06 09:00:00,2.02675,2.02875,2.02165,2.02305,28752074986.0
2007-12-06 10:00:00,2.02305,2.02575,2.02175,2.0256,28758860009.0
2007-12-06 11:00:00,2.02555,2.02855,2.02395,2.02795,37848137514.0
2007-12-06 12:00:00,2.02795,2.03045,2.0272,2.02765,37143379989.0
2007-12-06 13:00:00,2.02765,2.02825,2.02315,2.02415,34524099974.0
2007-12-06 14:00:00,2.02415,2.02515,2.0179,2.0218,45176812491.0
2007-12-06 15:00:00,2.0218,2.03115,2.0217,2.02945,36453042509.0
2007-12-06 16:00:00,2.02945,2.02985,2.02645,2.02645,40881294981.0
2007-12-06 17:00:00,2.02645,2.0279,2.02335,2.02525,53797809942.0
2007-12-06 18:00:00,2.02525,2.02995,2.02335,2.02865,40242169942.0
2007-12-06 19:00:00,2.0287,2.03015,2.0269,2.0301,22236973599.0
2007-12-06 20:00:00,2.0301,2.03025,2.02565,2.02735,32596042575.0
2007-12-06 21:00:00,2.02735,2.02905,2.02595,2.029,21580400003.0
2007-12-06 22:00:00,2.029,2.029,2.026,2.02645,25931049939.0
2007-12-06 23:00:00,2.02645,2.02815,2.0262,2.0276,6529600003.0
2007-12-07 00:00:00,2.0277,2.02855,2.02685,2.02755,6099799995.0
2007-12-07 01:00:00,2.02755,2.02865,2.02665,2.02815,9202599993.0
2007-12-07 02:00:00,2.02815,2.0282,2.02485,2.026,8894549994.0
2007-12-07 03:00:00,2.02605,2.02675,2.02565,2.0257,4595199989.0
2007-12-07 04:00:00,2.0257,2.0259,2.0239,2.02405,7005402490.0
2007-12-07 05:00:00,2.0242,2.02665,2.02405,2.02595,9313800004.0
2007-12-07 06:00:00,2.026,2.02645,2.02275,2.02295,10785999980.0
2007-12-07 07:00:00,2.02295,2.02465,2.02275,2.02415,8021500020.0
2007-12-07 08:00:00,2.024,2.02665,2.02385,2.0265,9183300000.0
2007-12-07 09:00:00,2.0265,2.0265,2.022,2.02285,24652849966.0
2007-12-07 10:00:00,2.02285,2.02615,2.0223,2.02615,29703574988.0
2007-12-07 11:00:00,2.026,2.02875,2.02565,2.0278,26520517508.0
2007-12-07 12:00:00,2.02785,2.0342,2.02785,2.03125,35586290015.0
2007-12-07 13:00:00,2.03125,2.03455,2.03095,2.03325,20834837499.0
2007-12-07 14:00:00,2.03325,2.03425,2.0313,2.03185,55646315959.0
2007-12-07 15:00:00,2.0318,2.03375,2.02855,2.03195,39783385002.0
2007-12-07 16:00:00,2.0319,2.03195,2.02725,2.02885,36739009998.0
2007-12-07 17:00:00,2.02885,2.02955,2.0268,2.02955,34315549993.0
2007-12-07 18:00:00,2.02955,2.02995,2.02745,2.02875,22714644494.0
2007-12-07 19:00:00,2.02875,2.03125,2.02615,2.02635,18428920002.0
2007-12-07 20:00:00,2.02645,2.03165,2.02645,2.03145,16305800011.0
2007-12-07 21:00:00,2.03145,2.03185,2.03065,2.03145,9700014007.0
2007-12-07 22:00:00,2.03145,2.03275,2.0311,2.03155,7393787499.0
2007-12-07 23:00:00,2.03155,2.03183,2.02903,2.0297,3911299999.0
2007-12-10 00:00:00,2.032,2.0333,2.0319,2.0329,7778700000.0
2007-12-10 01:00:00,2.0328,2.0335,2.0315,2.0321,8321400000.0
2007-12-10 02:00:00,2.03285,2.0336,2.031,2.032,7504550002.0
2007-12-10 03:00:00,2.03205,2.0327,2.03163,2.0324,4477500001.0
2007-12-10 04:00:00,2.03215,2.03265,2.031,2.0316,10209000006.0
2007-12-10 05:00:00,2.0316,2.0319,2.031,2.03125,6402950001.0
2007-12-10 06:00:00,2.03135,2.0318,2.031,2.0313,8846649968.0
2007-12-10 07:00:00,2.03135,2.033,2.03125,2.0329,13206649991.0
2007-12-10 08:00:00,2.0329,2.0341,2.03195,2.03355,11630600000.0
2007-12-10 09:00:00,2.03355,2.03525,2.03115,2.0334,21254000022.0
2007-12-10 10:00:00,2.0334,2.03925,2.0317,2.03895,26512019997.0
2007-12-10 11:00:00,2.03895,2.04185,2.03685,2.04175,34030850014.0
2007-12-10 12:00:00,2.04175,2.0429,2.04025,2.04185,29945907510.0
2007-12-10 13:00:00,2.0419,2.04345,2.04115,2.04125,30721349983.0
2007-12-10 14:00:00,2.04125,2.04595,2.04125,2.04535,35148699986.0
2007-12-10 15:00:00,2.04535,2.04645,2.04365,2.04525,28769070004.0
2007-12-10 16:00:00,2.0453,2.04635,2.045,2.04535,28439799991.0
2007-12-10 17:00:00,2.04515,2.0477,2.0445,2.04615,42169039999.0
2007-12-10 18:00:00,2.04615,2.04885,2.04375,2.04545,46282187513.0
2007-12-10 19:00:00,2.04545,2.04645,2.0421,2.04335,17199604998.0
2007-12-10 20:00:00,2.04335,2.04555,2.04285,2.04515,14765425006.0
2007-12-10 21:00:00,2.04515,2.04635,2.04475,2.0462,11362399991.0
2007-12-10 22:00:00,2.04625,2.04735,2.04585,2.04715,7938575008.0
2007-12-10 23:00:00,2.04715,2.04825,2.04555,2.046,7921800012.0
2007-12-11 00:00:00,2.0461,2.0469,2.0452,2.046,7678899993.0
2007-12-11 01:00:00,2.04605,2.0462,2.04415,2.0443,5539499991.0
2007-12-11 02:00:00,2.0443,2.04745,2.044,2.04725,13274449973.0
2007-12-11 03:00:00,2.04725,2.0475,2.0455,2.0465,12484000002.0
2007-12-11 04:00:00,2.0465,2.0473,2.0456,2.04685,12732679573.0
2007-12-11 05:00:00,2.04695,2.047,2.0456,2.0466,10663599997.0
2007-12-11 06:00:00,2.0467,2.0471,2.04605,2.0469,10244999992.0
2007-12-11 07:00:00,2.04685,2.0471,2.0462,2.0466,7562049998.0
2007-12-11 08:00:00,2.04655,2.04755,2.0464,2.04665,15932949987.0
2007-12-11 09:00:00,2.04655,2.05195,2.0464,2.0508,37864849970.0
2007-12-11 10:00:00,2.05085,2.05085,2.0447,2.04655,43353050000.0
2007-12-11 11:00:00,2.04655,2.05145,2.04555,2.05085,34612969993.0
2007-12-11 12:00:00,2.05095,2.05115,2.048,2.04955,33829447531.0
2007-12-11 13:00:00,2.04955,2.04955,2.04665,2.0488,36249900087.0
2007-12-11 14:00:00,2.0488,2.0505,2.0482,2.04825,34612350029.0
2007-12-11 15:00:00,2.04815,2.05055,2.04795,2.04885,31610499974.0
2007-12-11 16:00:00,2.04895,2.04895,2.0459,2.04605,31106150006.0
2007-12-11 17:00:00,2.04605,2.04745,2.0386,2.0388,60759200098.0
2007-12-11 18:00:00,2.0383,2.04055,2.0374,2.0385,38804825012.0
2007-12-11 19:00:00,2.0385,2.0401,2.03725,2.0385,22273210014.0
2007-12-11 20:00:00,2.03865,2.04055,2.0377,2.04045,16486999995.0
2007-12-11 21:00:00,2.04045,2.04248,2.03505,2.03555,38532024935.0
2007-12-11 22:00:00,2.03545,2.03635,2.0328,2.0332,19778042987.0
2007-12-11 23:00:00,2.03325,2.03485,2.033,2.034,7475559134.0
2007-12-12 00:00:00,2.034,2.0365,2.034,2.0357,6005800002.0
2007-12-12 01:00:00,2.03575,2.03605,2.034,2.0355,5288499995.0
2007-12-12 02:00:00,2.0356,2.0376,2.0348,2.0369,13541300015.0
2007-12-12 03:00:00,2.03685,2.037,2.03504,2.03605,23610899975.0
2007-12-12 04:00:00,2.0361,2.0369,2.0351,2.0355,14283699987.0
2007-12-12 05:00:00,2.03545,2.03725,2.03514,2.0354,9702413485.0
2007-12-12 06:00:00,2.03535,2.0372,2.03535,2.0368,16293599986.0
2007-12-12 07:00:00,2.03695,2.03895,2.03655,2.0384,15652365009.0
2007-12-12 08:00:00,2.03835,2.04155,2.0376,2.04025,18842699970.0
2007-12-12 09:00:00,2.04025,2.0446,2.04015,2.04115,30356100005.0
2007-12-12 10:00:00,2.04115,2.04425,2.03885,2.04415,32292913997.0
2007-12-12 11:00:00,2.0441,2.04445,2.03955,2.04215,34247962484.0
2007-12-12 12:00:00,2.04215,2.0458,2.04185,2.04325,33431714962.0
2007-12-12 13:00:00,2.04335,2.04505,2.0427,2.04405,26249199978.0
2007-12-12 14:00:00,2.04405,2.04425,2.04135,2.04155,23281774988.0
2007-12-12 15:00:00,2.04155,2.04945,2.03675,2.04915,36418704999.0
2007-12-12 16:00:00,2.0491,2.0581,2.0448,2.0472,82602800027.0
2007-12-12 17:00:00,2.0471,2.0473,2.0445,2.0454,64509499952.0
2007-12-12 18:00:00,2.0454,2.0494,2.0451,2.0491,64197099952.0
2007-12-12 19:00:00,2.0492,2.0504,2.04545,2.0455,43472319966.0
2007-12-12 20:00:00,2.0456,2.0488,2.0454,2.0485,29842689412.0
2007-12-12 21:00:00,2.0484,2.0492,2.0466,2.04705,26409300030.0
2007-12-12 22:00:00,2.0469,2.0472,2.0463,2.0464,28457558969.0
2007-12-12 23:00:00,2.0464,2.0471,2.0461,2.047,7922199950.0
2007-12-13 00:00:00,2.047,2.0471,2.04595,2.0461,3648699996.0
2007-12-13 01:00:00,2.0461,2.04695,2.04455,2.04455,3636700000.0
2007-12-13 02:00:00,2.04455,2.04495,2.0426,2.0442,15062300008.0
2007-12-13 03:00:00,2.0442,2.04525,2.04405,2.04475,8350000003.0
2007-12-13 04:00:00,2.04475,2.0479,2.0446,2.0461,9881700010.0
2007-12-13 05:00:00,2.0461,2.04825,2.0458,2.0477,8898149989.0
2007-12-13 06:00:00,2.04775,2.04825,2.04725,2.0474,7650899994.0
2007-12-13 07:00:00,2.0474,2.04745,2.0465,2.04665,5609499999.0
2007-12-13 08:00:00,2.04665,2.04665,2.04125,2.04155,15696299711.0
2007-12-13 09:00:00,2.04155,2.04435,2.04125,2.04365,32004750016.0
2007-12-13 10:00:00,2.04365,2.04365,2.03875,2.04155,54312194974.0
2007-12-13 11:00:00,2.0415,2.04355,2.03975,2.04195,38540134989.0
2007-12-13 12:00:00,2.04195,2.04335,2.0412,2.0416,21301999991.0
2007-12-13 13:00:00,2.0416,2.04515,2.04135,2.0437,30680199967.0
2007-12-13 14:00:00,2.0437,2.04495,2.03975,2.042,32373849975.0
2007-12-13 15:00:00,2.042,2.04225,2.0381,2.04055,28294599979.0
2007-12-13 16:00:00,2.0406,2.04165,2.0386,2.03925,30721249992.0
2007-12-13 17:00:00,2.0393,2.04115,2.034,2.0376,42724299992.0
2007-12-13 18:00:00,2.0376,2.03945,2.03555,2.03915,37920400007.0
2007-12-13 19:00:00,2.03915,2.0408,2.0379,2.0398,26898500006.0
2007-12-13 20:00:00,2.03985,2.03995,2.0369,2.03835,16220399997.0
2007-12-13 21:00:00,2.0384,2.03985,2.038,2.03865,21531400007.0
2007-12-13 22:00:00,2.03865,2.0396,2.0382,2.0396,15505850001.0
2007-12-13 23:00:00,2.03955,2.04275,2.03945,2.0412,17672949997.0
2007-12-14 00:00:00,2.0411,2.04175,2.04,2.04015,5493299997.0
2007-12-14 01:00:00,2.0402,2.04375,2.04015,2.0422,3829199998.0
2007-12-14 02:00:00,2.0422,2.04375,2.0417,2.0422,10246449970.0
2007-12-14 03:00:00,2.0425,2.0427,2.041,2.04195,5115644994.0
2007-12-14 04:00:00,2.0419,2.0421,2.04,2.0412,5583500000.0
2007-12-14 05:00:00,2.0412,2.0422,2.0405,2.04105,6282950014.0
2007-12-14 06:00:00,2.04105,2.04165,2.0384,2.0393,9194199986.0
2007-12-14 07:00:00,2.03935,2.0423,2.03915,2.0421,11018099978.0
2007-12-14 08:00:00,2.04205,2.04465,2.04085,2.04325,12756999991.0
2007-12-14 09:00:00,2.04325,2.04435,2.0381,2.04025,21084599996.0
2007-12-14 10:00:00,2.04025,2.04095,2.03755,2.03915,17592555005.0
2007-12-14 11:00:00,2.03915,2.03935,2.0311,2.0323,34701579995.0
2007-12-14 12:00:00,2.0323,2.03275,2.0288,2.0298,28229982509.0
2007-12-14 13:00:00,2.0299,2.03065,2.0236,2.02455,30191399995.0
2007-12-14 14:00:00,2.02455,2.02795,2.02385,2.02525,20964900000.0
2007-12-14 15:00:00,2.02525,2.0284,2.0216,2.02505,35047205012.0
2007-12-14 16:00:00,2.02505,2.02845,2.0218,2.0219,41643504944.0
2007-12-14 17:00:00,2.02195,2.02355,2.01895,2.01975,40934723964.0
2007-12-14 18:00:00,2.01975,2.02425,2.0185,2.01945,32091699968.0
2007-12-14 19:00:00,2.01945,2.0224,2.0187,2.0219,20314049985.0
2007-12-14 20:00:00,2.0219,2.02195,2.01605,2.01605,17044499992.0
2007-12-14 21:00:00,2.01605,2.01655,2.01495,2.0153,14629049989.0
2007-12-14 22:00:00,2.01535,2.01795,2.01465,2.01715,8726900006.0
2007-12-14 23:00:00,2.0172,2.01781,2.01515,2.0173,12893200012.0
2007-12-17 00:00:00,2.0164,2.0171,2.0143,2.0163,6349500000.0
2007-12-17 01:00:00,2.0161,2.0178,2.0154,2.017,6225000000.0
2007-12-17 02:00:00,2.01625,2.01785,2.0152,2.01705,12556999988.0
2007-12-17 03:00:00,2.017,2.0184,2.01655,2.0183,7267599999.0
2007-12-17 04:00:00,2.0183,2.01865,2.01635,2.0185,10110700006.0
2007-12-17 05:00:00,2.0185,2.0216,2.0185,2.01965,11343149996.0
2007-12-17 06:00:00,2.01965,2.02115,2.0192,2.0195,5867400000.0
2007-12-17 07:00:00,2.0195,2.01975,2.0179,2.01835,10237950001.0
2007-12-17 08:00:00,2.01835,2.01955,2.0177,2.01835,10710149997.0
2007-12-17 09:00:00,2.01835,2.02015,2.0162,2.0167,23186249992.0
2007-12-17 10:00:00,2.01675,2.01685,2.01135,2.01415,36879070004.0
2007-12-17 11:00:00,2.01415,2.0143,2.01145,2.0121,33581500028.0
2007-12-17 12:00:00,2.0122,2.01415,2.01,2.01305,34431625012.0
2007-12-17 13:00:00,2.01305,2.01785,2.0119,2.01755,32123470012.0
2007-12-17 14:00:00,2.01755,2.01985,2.01365,2.01595,26032481716.0
2007-12-17 15:00:00,2.01595,2.01765,2.01495,2.01685,27958999986.0
2007-12-17 16:00:00,2.0169,2.01725,2.0153,2.01555,34635149991.0
2007-12-17 17:00:00,2.01555,2.01825,2.0149,2.015,42363320004.0
2007-12-17 18:00:00,2.01505,2.0171,2.01455,2.01655,29371199997.0
2007-12-17 19:00:00,2.0166,2.02115,2.0155,2.021,26588175001.0
2007-12-17 20:00:00,2.02095,2.02145,2.0189,2.0196,20537250020.0
2007-12-17 21:00:00,2.0196,2.02255,2.01945,2.0212,16670822848.0
2007-12-17 22:00:00,2.0212,2.02175,2.0196,2.0197,11212199999.0
2007-12-17 23:00:00,2.0197,2.0228,2.01965,2.0207,9955121513.0
2007-12-18 00:00:00,2.0203,2.0224,2.0201,2.02115,8369099986.0
2007-12-18 01:00:00,2.02095,2.02235,2.01965,2.0209,4580100004.0
2007-12-18 02:00:00,2.02095,2.021,2.0186,2.02,7113575005.0
2007-12-18 03:00:00,2.02,2.0208,2.0194,2.0205,8107299974.0
2007-12-18 04:00:00,2.0205,2.0215,2.0204,2.02125,7560400004.0
2007-12-18 05:00:00,2.0212,2.0219,2.02015,2.02025,5340399990.0
2007-12-18 06:00:00,2.02025,2.0204,2.01645,2.01785,11094449996.0
2007-12-18 07:00:00,2.01775,2.01965,2.01725,2.0185,5180400004.0
2007-12-18 08:00:00,2.01855,2.02155,2.01815,2.02125,10458799987.0
2007-12-18 09:00:00,2.0213,2.02245,2.01755,2.02115,21473752290.0
2007-12-18 10:00:00,2.02115,2.02135,2.01655,2.0187,24958020017.0
2007-12-18 11:00:00,2.0187,2.02075,2.01235,2.01355,27151059971.0
2007-12-18 12:00:00,2.01355,2.01385,2.0111,2.01325,29044610016.0
2007-12-18 13:00:00,2.01325,2.018,2.01325,2.0141,31717049961.0
2007-12-18 14:00:00,2.0141,2.0161,2.01395,2.01585,17730450007.0
2007-12-18 15:00:00,2.01585,2.01765,2.0151,2.0173,33927545004.0
2007-12-18 16:00:00,2.0173,2.0192,2.0166,2.0189,53105147568.0
2007-12-18 17:00:00,2.0189,2.0196,2.0151,2.018,49297294984.0
2007-12-18 18:00:00,2.018,2.0187,2.0126,2.01385,46448469993.0
2007-12-18 19:00:00,2.01385,2.01435,2.011,2.0132,30265150032.0
2007-12-18 20:00:00,2.01325,2.01335,2.01135,2.01235,16297546948.0
2007-12-18 21:00:00,2.0123,2.01365,2.0121,2.01315,17058837834.0
2007-12-18 22:00:00,2.01315,2.0133,2.0116,2.0121,17211579559.0
2007-12-18 23:00:00,2.01215,2.0149,2.012,2.0143,6800976005.0
2007-12-19 00:00:00,2.0141,2.01505,2.01325,2.0139,9466200010.0
2007-12-19 01:00:00,2.0139,2.01715,2.01345,2.01655,3423499999.0
2007-12-19 02:00:00,2.01655,2.01665,2.01425,2.0146,4374499989.0
2007-12-19 03:00:00,2.0146,2.0148,2.01255,2.0139,7907799986.0
2007-12-19 04:00:00,2.0139,2.0153,2.01355,2.01495,5205218003.0
2007-12-19 05:00:00,2.01495,2.0156,2.01465,2.01535,3108500001.0
2007-12-19 06:00:00,2.01525,2.0154,2.01435,2.0147,3678600000.0
2007-12-19 07:00:00,2.0147,2.0149,2.01355,2.01445,4114799989.0
2007-12-19 08:00:00,2.0149,2.0149,2.01045,2.01115,10640099996.0
2007-12-19 09:00:00,2.0111,2.0137,2.00915,2.01255,26503624982.0
2007-12-19 10:00:00,2.01255,2.01625,2.0093,2.01565,33633015022.0
2007-12-19 11:00:00,2.01565,2.0195,2.0052,2.0074,58920207517.0
2007-12-19 12:00:00,2.00735,2.008,2.00495,2.00545,58412400035.0
2007-12-19 13:00:00,2.00545,2.00715,2.00335,2.0035,40647499985.0
2007-12-19 14:00:00,2.0035,2.00735,2.00335,2.00475,31065699996.0
2007-12-19 15:00:00,2.00475,2.00545,2.0034,2.0036,26659599989.0
2007-12-19 16:00:00,2.0036,2.00585,2.003,2.0053,23420151414.0
2007-12-19 17:00:00,2.0053,2.0073,2.0032,2.0032,45473786013.0
2007-12-19 18:00:00,2.0033,2.0035,1.9927,1.9928,76464434902.0
2007-12-19 19:00:00,1.9928,1.9974,1.99275,1.997,40115380000.0
2007-12-19 20:00:00,1.997,1.9973,1.9953,1.99595,18860374989.0
2007-12-19 21:00:00,1.996,1.997,1.99545,1.9965,19731599981.0
2007-12-19 22:00:00,1.9965,1.9984,1.99615,1.99685,13180599956.0
2007-12-19 23:00:00,1.9968,1.9981,1.99645,1.9978,9387299987.0
2007-12-20 00:00:00,1.9978,1.9981,1.9952,1.99533,8396500001.0
2007-12-20 01:00:00,1.9955,1.9978,1.9955,1.99592,4588900004.0
2007-12-20 02:00:00,1.9964,1.9985,1.9962,1.9977,3180999998.0
2007-12-20 03:00:00,1.9977,1.998,1.99695,1.9971,3227600000.0
2007-12-20 04:00:00,1.99731,1.9984,1.99677,1.9983,3843100004.0
2007-12-20 05:00:00,1.9983,1.9984,1.9974,1.99805,2671099987.0
2007-12-20 06:00:00,1.99805,1.9984,1.99635,1.9966,2930600000.0
2007-12-20 07:00:00,1.9966,1.99665,1.995,1.9956,4402899997.0
2007-12-20 08:00:00,1.9956,1.99585,1.99275,1.99325,5885899998.0
2007-12-20 09:00:00,1.99325,1.9948,1.99215,1.9944,20834399996.0
2007-12-20 10:00:00,1.9944,1.99535,1.98775,1.99215,45087087187.0
2007-12-20 11:00:00,1.99215,1.9944,1.98975,1.99265,30798017525.0
2007-12-20 12:00:00,1.99265,1.994,1.9893,1.9897,42212399982.0
2007-12-20 13:00:00,1.9897,1.9907,1.98695,1.9876,31816499957.0
2007-12-20 14:00:00,1.9876,1.9905,1.9862,1.9881,34297250012.0
2007-12-20 15:00:00,1.98815,1.9908,1.98795,1.9894,52023549965.0
2007-12-20 16:00:00,1.98935,1.9894,1.9857,1.98575,35119150004.0
2007-12-20 17:00:00,1.98575,1.9861,1.9812,1.98125,44098294818.0
2007-12-20 18:00:00,1.98135,1.98295,1.9809,1.9818,22681100001.0
2007-12-20 19:00:00,1.9818,1.98375,1.9818,1.98325,16866250002.0
2007-12-20 20:00:00,1.9833,1.98425,1.98225,1.9826,12136700005.0
2007-12-20 21:00:00,1.9826,1.9836,1.981,1.98115,7809926978.0
2007-12-20 22:00:00,1.98115,1.98325,1.9811,1.98285,10825765857.0
2007-12-20 23:00:00,1.98285,1.98425,1.9822,1.98355,5285499995.0
2007-12-21 00:00:00,1.9836,1.98425,1.9822,1.9841,6983299999.0
2007-12-21 01:00:00,1.98415,1.98425,1.9834,1.9836,2940999995.0
2007-12-21 02:00:00,1.9836,1.98555,1.9833,1.9853,4274110000.0
2007-12-21 03:00:00,1.9853,1.98685,1.98515,1.98665,7285050004.0
2007-12-21 04:00:00,1.98665,1.98875,1.98635,1.9875,8696420022.0
2007-12-21 05:00:00,1.9875,1.9881,1.98648,1.98695,8486999997.0
2007-12-21 06:00:00,1.987,1.9878,1.9863,1.9868,4126800005.0
2007-12-21 07:00:00,1.98695,1.98815,1.9867,1.988,4884400006.0
2007-12-21 08:00:00,1.988,1.9883,1.9861,1.9878,10241299986.0
2007-12-21 09:00:00,1.9878,1.9893,1.9867,1.9868,26259400011.0
2007-12-21 10:00:00,1.9868,1.9882,1.98445,1.9852,19361980000.0
2007-12-21 11:00:00,1.9852,1.98615,1.98215,1.98265,17673082004.0
2007-12-21 12:00:00,1.98265,1.9853,1.98225,1.98435,17429799995.0
2007-12-21 13:00:00,1.98435,1.98775,1.98395,1.98645,15750999994.0
2007-12-21 14:00:00,1.98645,1.98905,1.9855,1.9857,16025499997.0
2007-12-21 15:00:00,1.9857,1.98765,1.98435,1.9868,18991919996.0
2007-12-21 16:00:00,1.9868,1.98735,1.98385,1.98405,15218448140.0
2007-12-21 17:00:00,1.98405,1.98725,1.9826,1.984,20901209594.0
2007-12-21 18:00:00,1.984,1.9845,1.9819,1.98315,22958499996.0
2007-12-21 19:00:00,1.98315,1.9837,1.98095,1.9811,14382670004.0
2007-12-21 20:00:00,1.9811,1.9843,1.9809,1.98405,10585500004.0
2007-12-21 21:00:00,1.98405,1.9856,1.9825,1.98325,8829600001.0
2007-12-21 22:00:00,1.98325,1.9836,1.98115,1.982,4435800002.0
2007-12-21 23:00:00,1.982,1.98468,1.982,1.98316,7459999999.0
2007-12-24 00:00:00,1.9834,1.9845,1.9829,1.9836,1489200000.0
2007-12-24 01:00:00,1.9837,1.9839,1.9813,1.9818,2277600000.0
2007-12-24 02:00:00,1.98365,1.98385,1.98125,1.9816,3033100003.0
2007-12-24 03:00:00,1.9816,1.9828,1.9809,1.9825,4252899985.0
2007-12-24 04:00:00,1.9825,1.9835,1.9818,1.9832,2784819994.0
2007-12-24 05:00:00,1.9832,1.9835,1.98218,1.98304,1871400000.0
2007-12-24 06:00:00,1.98306,1.9843,1.98189,1.98291,2484800012.0
2007-12-24 07:00:00,1.98325,1.9839,1.98205,1.9838,1664750001.0
2007-12-24 08:00:00,1.9838,1.9839,1.98242,1.9829,1754399997.0
2007-12-24 09:00:00,1.9829,1.9831,1.98105,1.98105,7076600001.0
2007-12-24 10:00:00,1.98115,1.98355,1.98095,1.98175,10468100006.0
2007-12-24 11:00:00,1.98175,1.98235,1.98065,1.98075,10623554994.0
2007-12-24 12:00:00,1.9807,1.98215,1.98,1.9812,9724050008.0
2007-12-24 13:00:00,1.9812,1.98275,1.98045,1.98055,6507300005.0
2007-12-24 14:00:00,1.98055,1.9816,1.98,1.98005,6435950010.0
2007-12-24 15:00:00,1.98005,1.98055,1.97595,1.9772,9787499998.0
2007-12-24 16:00:00,1.9772,1.97885,1.97655,1.97775,5588980003.0
2007-12-24 17:00:00,1.97775,1.97795,1.97535,1.9765,5969925399.0
2007-12-24 18:00:00,1.9765,1.9779,1.97555,1.9771,7169600016.0
2007-12-24 19:00:00,1.9771,1.97774,1.97579,1.97645,16039900016.0
2007-12-24 20:00:00,1.97644,1.97702,1.97548,1.97552,12390500014.0
2007-12-24 21:00:00,1.97555,1.97655,1.97531,1.97618,911400001.0
2007-12-24 22:00:00,1.97594,1.97655,1.97574,1.97639,648000001.0
2007-12-24 23:00:00,1.9764,1.97727,1.97612,1.97713,814900001.0
2007-12-25 00:00:00,1.97698,1.9782,1.97671,1.97777,684700001.0
2007-12-25 01:00:00,1.97737,1.97795,1.97688,1.97731,698800001.0
2007-12-25 02:00:00,1.97762,1.97791,1.97525,1.97571,2696200003.0
2007-12-25 03:00:00,1.97569,1.97671,1.97517,1.97616,2896900000.0
2007-12-25 04:00:00,1.97609,1.97683,1.97532,1.9757,2782999999.0
2007-12-25 05:00:00,1.9758,1.97591,1.97465,1.97535,5632149984.0
2007-12-25 06:00:00,1.97527,1.97683,1.97487,1.97515,5004550011.0
2007-12-25 07:00:00,1.97532,1.97671,1.97517,1.97627,5278700002.0
2007-12-25 08:00:00,1.97628,1.97665,1.9756,1.97664,7831812498.0
2007-12-25 09:00:00,1.97655,1.97729,1.97307,1.97646,8637650010.0
2007-12-25 10:00:00,1.9763,1.97926,1.9754,1.97841,14169149995.0
2007-12-25 11:00:00,1.9784,1.9801,1.96933,1.98005,12493399995.0
2007-12-25 12:00:00,1.97186,1.98041,1.97174,1.97917,12293150012.0
2007-12-25 13:00:00,1.97913,1.97972,1.97728,1.9774,4146699999.0
2007-12-25 14:00:00,1.97745,1.97963,1.97727,1.97743,3253399998.0
2007-12-25 15:00:00,1.97745,1.98007,1.97711,1.9799,2314799997.0
2007-12-25 16:00:00,1.98,1.98012,1.97711,1.97874,7521100008.0
2007-12-25 17:00:00,1.97755,1.97935,1.97702,1.97916,33059200013.0
2007-12-25 18:00:00,1.97928,1.97952,1.97895,1.97926,27374200015.0
2007-12-25 19:00:00,1.97926,1.97954,1.9771,1.97742,20181600040.0
2007-12-25 20:00:00,1.9774,1.97757,1.97706,1.97745,8072500001.0
2007-12-25 21:00:00,1.97743,1.97771,1.9772,1.97747,1171800001.0
2007-12-25 22:00:00,1.9774,1.98147,1.97717,1.98023,2133600002.0
2007-12-25 23:00:00,1.98025,1.98054,1.97837,1.97842,1906999999.0
2007-12-26 00:00:00,1.97767,1.9777,1.97618,1.97677,2721800003.0
2007-12-26 01:00:00,1.97645,1.97708,1.97597,1.97692,2293800003.0
2007-12-26 02:00:00,1.97667,1.9804,1.9765,1.979,2792700002.0
2007-12-26 03:00:00,1.97909,1.9809,1.97872,1.97969,2878699999.0
2007-12-26 04:00:00,1.97976,1.98073,1.97896,1.97954,2672249996.0
2007-12-26 05:00:00,1.97944,1.97944,1.97825,1.97864,4994200002.0
2007-12-26 06:00:00,1.97855,1.97924,1.978,1.97912,6330649997.0
2007-12-26 07:00:00,1.97918,1.97955,1.97895,1.97945,9072449998.0
2007-12-26 08:00:00,1.97945,1.98155,1.9793,1.98125,20699800029.0
2007-12-26 09:00:00,1.98125,1.9815,1.98053,1.9813,15677699999.0
2007-12-26 10:00:00,1.9813,1.98225,1.9799,1.9803,46967300054.0
2007-12-26 11:00:00,1.9803,1.9819,1.9795,1.98095,8457100000.0
2007-12-26 12:00:00,1.98095,1.9825,1.98047,1.9822,3717900001.0
2007-12-26 13:00:00,1.98215,1.9823,1.9806,1.98075,2510999998.0
2007-12-26 14:00:00,1.9808,1.98155,1.9801,1.981,4246599994.0
2007-12-26 15:00:00,1.9809,1.9848,1.98085,1.983,12269039997.0
2007-12-26 16:00:00,1.983,1.9838,1.9824,1.9826,10456062497.0
2007-12-26 17:00:00,1.98265,1.9838,1.9819,1.9827,17142649992.0
2007-12-26 18:00:00,1.9828,1.9837,1.9821,1.9829,9672499998.0
2007-12-26 19:00:00,1.983,1.9836,1.9823,1.9832,6109599996.0
2007-12-26 20:00:00,1.9832,1.9845,1.9828,1.9841,5204449998.0
2007-12-26 21:00:00,1.9841,1.9844,1.9825,1.9839,5736700008.0
2007-12-26 22:00:00,1.9839,1.9843,1.98235,1.984,4718299991.0
2007-12-26 23:00:00,1.984,1.9843,1.98295,1.9836,3619899989.0
2007-12-27 00:00:00,1.9835,1.9838,1.9823,1.98287,2626000003.0
2007-12-27 01:00:00,1.983,1.98375,1.9827,1.98375,2182799997.0
2007-12-27 02:00:00,1.9838,1.98475,1.9835,1.98425,4074300003.0
2007-12-27 03:00:00,1.98415,1.9848,1.98327,1.98475,2665100007.0
2007-12-27 04:00:00,1.9848,1.98515,1.98424,1.98515,2533800003.0
2007-12-27 05:00:00,1.98515,1.98755,1.98505,1.98615,5417499999.0
2007-12-27 06:00:00,1.98615,1.98765,1.9851,1.98735,5562299986.0
2007-12-27 07:00:00,1.98745,1.98875,1.98615,1.98875,5924199991.0
2007-12-27 08:00:00,1.98875,1.9888,1.98565,1.98565,7410100000.0
2007-12-27 09:00:00,1.98565,1.988,1.98445,1.9876,21683449973.0
2007-12-27 10:00:00,1.9876,1.9899,1.9852,1.9885,34457444946.0
2007-12-27 11:00:00,1.9888,1.9914,1.9884,1.99095,35355489992.0
2007-12-27 12:00:00,1.99105,1.99135,1.9883,1.98995,17397299989.0
2007-12-27 13:00:00,1.98995,1.99035,1.98695,1.98865,17668399999.0
2007-12-27 14:00:00,1.98865,1.99225,1.9882,1.991,14152510001.0
2007-12-27 15:00:00,1.99105,1.9959,1.99035,1.9946,22967420011.0
2007-12-27 16:00:00,1.9946,1.99525,1.99105,1.9911,18729509999.0
2007-12-27 17:00:00,1.9911,1.99135,1.98795,1.9884,12273937995.0
2007-12-27 18:00:00,1.9884,1.9923,1.9881,1.99055,21022250019.0
2007-12-27 19:00:00,1.99055,1.9953,1.99055,1.99475,12844084985.0
2007-12-27 20:00:00,1.9948,1.9962,1.99385,1.9956,9277199995.0
2007-12-27 21:00:00,1.9956,1.9966,1.9951,1.9956,8354900004.0
2007-12-27 22:00:00,1.9956,1.9961,1.99425,1.9945,7169549989.0
2007-12-27 23:00:00,1.99445,1.99595,1.9943,1.9959,1972300001.0
2007-12-28 00:00:00,1.9957,1.9959,1.99495,1.995,4866499989.0
2007-12-28 01:00:00,1.9951,1.99555,1.99419,1.9944,4046800004.0
2007-12-28 02:00:00,1.99443,1.9975,1.99419,1.99615,7060499996.0
2007-12-28 03:00:00,1.9962,1.9973,1.99545,1.9968,7920699988.0
2007-12-28 04:00:00,1.99685,1.9978,1.99585,1.99635,7880799998.0
2007-12-28 05:00:00,1.99635,1.99645,1.99515,1.99555,2818999999.0
2007-12-28 06:00:00,1.9956,1.99615,1.9941,1.9954,4201899993.0
2007-12-28 07:00:00,1.9954,1.99645,1.9939,1.9957,7437150002.0
2007-12-28 08:00:00,1.9957,1.9975,1.9952,1.9965,7040699991.0
2007-12-28 09:00:00,1.99655,1.9984,1.9957,1.99775,23160362466.0
2007-12-28 10:00:00,1.99775,1.99785,1.99525,1.9966,19634299982.0
2007-12-28 11:00:00,1.9966,1.9983,1.9961,1.9976,34822650045.0
2007-12-28 12:00:00,1.9976,2.0006,1.99725,1.99975,41117149998.0
2007-12-28 13:00:00,1.9997,2.0022,1.9986,1.99965,25121280003.0
2007-12-28 14:00:00,1.99965,2.0002,1.99785,1.99835,12324250005.0
2007-12-28 15:00:00,1.99835,1.99955,1.9942,1.9942,25361840003.0
2007-12-28 16:00:00,1.9942,1.9952,1.99015,1.9911,23312550003.0
2007-12-28 17:00:00,1.99125,1.99535,1.991,1.9928,20423000002.0
2007-12-28 18:00:00,1.9928,1.99625,1.9924,1.9927,20439701999.0
2007-12-28 19:00:00,1.9927,1.9932,1.9911,1.99265,14000900004.0
2007-12-28 20:00:00,1.99265,1.9927,1.99055,1.9919,9191750009.0
2007-12-28 21:00:00,1.99195,1.9932,1.99175,1.9926,8667725005.0
2007-12-28 22:00:00,1.9926,1.99335,1.99165,1.993,5763899980.0
2007-12-28 23:00:00,1.993,1.99663,1.99266,1.99569,2465999997.0
2007-12-31 00:00:00,1.997,1.9978,1.9967,1.9977,5091200000.0
2007-12-31 01:00:00,1.9976,1.9977,1.9965,1.9971,6512000000.0
2007-12-31 02:00:00,1.9979,1.99795,1.99675,1.9976,5275699993.0
2007-12-31 03:00:00,1.9976,1.99855,1.99545,1.9961,3942700000.0
2007-12-31 04:00:00,1.9961,1.9974,1.99589,1.997,4886799991.0
2007-12-31 05:00:00,1.997,1.9983,1.99695,1.9982,3834799993.0
2007-12-31 06:00:00,1.9981,1.9988,1.9978,1.9981,4147899986.0
2007-12-31 07:00:00,1.9981,1.9981,1.99706,1.9978,3278799996.0
2007-12-31 08:00:00,1.9975,1.9984,1.9971,1.9976,4896299999.0
2007-12-31 09:00:00,1.9977,1.9981,1.9968,1.9977,11626499965.0
2007-12-31 10:00:00,1.9977,1.9988,1.9955,1.99635,20566400014.0
2007-12-31 11:00:00,1.99635,1.9999,1.996,1.9994,14813499976.0
2007-12-31 12:00:00,1.9994,2.00625,1.999,2.00625,23026300044.0
2007-12-31 13:00:00,2.00625,2.0064,2.0013,2.0031,18583100002.0
2007-12-31 14:00:00,2.003,2.00675,2.0029,2.0063,13959049978.0
2007-12-31 15:00:00,2.00635,2.0102,2.006,2.0088,22307799990.0
2007-12-31 16:00:00,2.0088,2.0089,2.0021,2.0027,19324900000.0
2007-12-31 17:00:00,2.0027,2.0035,1.9908,1.9908,45098922494.0
2007-12-31 18:00:00,1.9908,1.9908,1.98185,1.984,23617276798.0
2007-12-31 19:00:00,1.984,1.984,1.98095,1.98244,7541799993.0
2007-12-31 20:00:00,1.98215,1.98477,1.98146,1.9837,3771500005.0
2007-12-31 21:00:00,1.98354,1.98542,1.98301,1.98467,2497799999.0
2007-12-31 22:00:00,1.98466,1.98633,1.9842,1.9863,2272599995.0
2007-12-31 23:00:00,1.98637,1.98674,1.9841,1.98446,2283199996.0
2008-01-01 00:00:00,1.98445,1.9865,1.9843,1.98583,2505499999.0
2008-01-01 01:00:00,1.98575,1.98616,1.98536,1.98588,6324299989.0
2008-01-01 02:00:00,1.98608,1.9862,1.98418,1.98492,6217599987.0
2008-01-01 03:00:00,1.9848,1.98517,1.98439,1.98496,2099899993.0
2008-01-01 04:00:00,1.9848,1.98526,1.98444,1.98484,1642299996.0
2008-01-01 05:00:00,1.98508,1.98528,1.98446,1.98485,5913399991.0
2008-01-01 06:00:00,1.98485,1.98531,1.98446,1.98488,6586399982.0
2008-01-01 07:00:00,1.9849,1.98538,1.98451,1.98508,6282099993.0
2008-01-01 08:00:00,1.9848,1.98526,1.98446,1.98488,5226799998.0
2008-01-01 09:00:00,1.98488,1.98549,1.98458,1.98511,1848799998.0
2008-01-01 10:00:00,1.98468,1.98586,1.98444,1.98498,1172699999.0
2008-01-01 11:00:00,1.9854,1.98588,1.98375,1.98488,1082700000.0
2008-01-01 12:00:00,1.98504,1.98568,1.98376,1.98437,1049500000.0
2008-01-01 13:00:00,1.9841,1.98521,1.98347,1.98485,1105999998.0
2008-01-01 14:00:00,1.985,1.98554,1.98417,1.98526,1093699998.0
2008-01-01 15:00:00,1.98535,1.98545,1.98388,1.9852,1011800001.0
2008-01-01 16:00:00,1.98523,1.9855,1.98394,1.98495,1183099998.0
2008-01-01 17:00:00,1.98502,1.98549,1.98362,1.98377,1243999996.0
2008-01-01 18:00:00,1.98361,1.98419,1.98361,1.98399,1623299994.0
2008-01-01 19:00:00,1.9839,1.98584,1.98324,1.98584,1294100000.0
2008-01-01 20:00:00,1.98615,1.98711,1.98527,1.98697,1500199998.0
2008-01-01 21:00:00,1.98665,1.98697,1.98533,1.98574,1322299997.0
2008-01-01 22:00:00,1.98592,1.98622,1.98486,1.98542,3714099997.0
2008-01-01 23:00:00,1.9857,1.98626,1.98528,1.98586,4116599996.0
2008-01-02 00:00:00,1.98598,1.987,1.98555,1.9864,3763399994.0
2008-01-02 01:00:00,1.9865,1.9898,1.9863,1.98725,6015499990.0
2008-01-02 02:00:00,1.98725,1.9873,1.98395,1.9845,6323399987.0
2008-01-02 03:00:00,1.9845,1.9847,1.98195,1.9825,5428700002.0
2008-01-02 04:00:00,1.9825,1.9836,1.98155,1.98355,4712749995.0
2008-01-02 05:00:00,1.98355,1.98535,1.98315,1.9849,7166400000.0
2008-01-02 06:00:00,1.9849,1.98705,1.9848,1.987,5992200004.0
2008-01-02 07:00:00,1.987,1.98905,1.9868,1.98805,9178300006.0
2008-01-02 08:00:00,1.98805,1.98805,1.98625,1.9865,9593900006.0
2008-01-02 09:00:00,1.9865,1.98775,1.98125,1.9813,21484699962.0
2008-01-02 10:00:00,1.98125,1.9853,1.9787,1.9835,32515050073.0
2008-01-02 11:00:00,1.9835,1.9876,1.9833,1.9841,15903604012.0
2008-01-02 12:00:00,1.9842,1.9845,1.98195,1.9831,18964050005.0
2008-01-02 13:00:00,1.9831,1.9858,1.983,1.9845,15228486416.0
2008-01-02 14:00:00,1.9844,1.9865,1.98125,1.9818,25508399972.0
2008-01-02 15:00:00,1.98185,1.98305,1.97935,1.97975,33304485878.0
2008-01-02 16:00:00,1.9798,1.9809,1.97735,1.97835,35117450012.0
2008-01-02 17:00:00,1.97835,1.9825,1.9779,1.9791,32677130009.0
2008-01-02 18:00:00,1.979,1.9842,1.9788,1.9821,38477049996.0
2008-01-02 19:00:00,1.98215,1.9838,1.97995,1.9801,17601899991.0
2008-01-02 20:00:00,1.9801,1.9821,1.9799,1.9813,14555800007.0
2008-01-02 21:00:00,1.9813,1.9832,1.98,1.9805,19692849989.0
2008-01-02 22:00:00,1.98045,1.9809,1.9795,1.9808,10370387510.0
2008-01-02 23:00:00,1.9808,1.9818,1.9802,1.9806,8363579185.0
2008-01-03 00:00:00,1.9806,1.9812,1.97954,1.9812,8118399995.0
2008-01-03 01:00:00,1.9812,1.98175,1.9806,1.9817,6435899996.0
2008-01-03 02:00:00,1.9817,1.9828,1.98135,1.9822,4413700003.0
2008-01-03 03:00:00,1.9822,1.9832,1.9797,1.98215,15126099995.0
2008-01-03 04:00:00,1.9821,1.98315,1.9805,1.9806,11572099998.0
2008-01-03 05:00:00,1.9806,1.9817,1.9805,1.98145,4959699980.0
2008-01-03 06:00:00,1.98145,1.9838,1.981,1.98275,11545500004.0
2008-01-03 07:00:00,1.98275,1.9833,1.9822,1.9822,5013600004.0
2008-01-03 08:00:00,1.9822,1.9829,1.98045,1.9825,10190299987.0
2008-01-03 09:00:00,1.9825,1.9833,1.97905,1.97975,19328549998.0
2008-01-03 10:00:00,1.9798,1.98065,1.9759,1.97715,21927849991.0
2008-01-03 11:00:00,1.97715,1.97885,1.97115,1.9725,23905349992.0
2008-01-03 12:00:00,1.97245,1.9759,1.9716,1.97445,27278363367.0
2008-01-03 13:00:00,1.97435,1.97765,1.97265,1.97755,19064749971.0
2008-01-03 14:00:00,1.97755,1.9788,1.97405,1.97855,17960025001.0
2008-01-03 15:00:00,1.97855,1.9826,1.9746,1.9752,29714299999.0
2008-01-03 16:00:00,1.9752,1.9772,1.974,1.9744,24289819987.0
2008-01-03 17:00:00,1.9744,1.9762,1.97055,1.9713,27223714985.0
2008-01-03 18:00:00,1.97125,1.9736,1.97055,1.97305,25841795996.0
2008-01-03 19:00:00,1.9731,1.97495,1.97255,1.97485,19729600014.0
2008-01-03 20:00:00,1.97485,1.97545,1.9739,1.97475,13576699999.0
2008-01-03 21:00:00,1.97475,1.97545,1.97325,1.97335,12832400016.0
2008-01-03 22:00:00,1.97315,1.97365,1.9726,1.97335,7224399996.0
2008-01-03 23:00:00,1.97335,1.97345,1.97035,1.97085,5679150001.0
2008-01-04 00:00:00,1.9708,1.9741,1.9707,1.9724,19166000032.0
2008-01-04 01:00:00,1.9724,1.9737,1.97195,1.97365,1981599998.0
2008-01-04 02:00:00,1.97365,1.9739,1.971,1.9715,5827200008.0
2008-01-04 03:00:00,1.9715,1.9731,1.9713,1.97295,3410800000.0
2008-01-04 04:00:00,1.973,1.97355,1.97155,1.97235,5302999988.0
2008-01-04 05:00:00,1.97235,1.9735,1.9715,1.9716,4827949999.0
2008-01-04 06:00:00,1.9716,1.9716,1.97075,1.97135,5064599993.0
2008-01-04 07:00:00,1.97135,1.97275,1.971,1.9725,7465299990.0
2008-01-04 08:00:00,1.9725,1.973,1.9705,1.97065,4074600003.0
2008-01-04 09:00:00,1.97055,1.97105,1.9673,1.96925,7573600000.0
2008-01-04 10:00:00,1.96925,1.9722,1.96775,1.9711,13768729981.0
2008-01-04 11:00:00,1.9711,1.9777,1.97005,1.9766,20798744987.0
2008-01-04 12:00:00,1.9766,1.98005,1.9766,1.97935,23649889991.0
2008-01-04 13:00:00,1.9793,1.97995,1.97665,1.97705,11368950007.0
2008-01-04 14:00:00,1.97705,1.9773,1.97345,1.97475,15001792132.0
2008-01-04 15:00:00,1.97475,1.98495,1.97425,1.9805,27745889979.0
2008-01-04 16:00:00,1.9805,1.9815,1.9734,1.97515,31562219995.0
2008-01-04 17:00:00,1.97515,1.9768,1.9716,1.97445,20780549974.0
2008-01-04 18:00:00,1.97445,1.9763,1.97395,1.9753,19689824957.0
2008-01-04 19:00:00,1.9753,1.97545,1.97135,1.97175,10696200000.0
2008-01-04 20:00:00,1.97175,1.97355,1.9711,1.97355,8430027287.0
2008-01-04 21:00:00,1.9735,1.9735,1.97165,1.9724,9354099989.0
2008-01-04 22:00:00,1.97225,1.97245,1.97125,1.9716,3678700000.0
2008-01-04 23:00:00,1.9716,1.97383,1.97066,1.97331,6248499996.0
2008-01-07 00:00:00,1.9736,1.9739,1.9715,1.9718,37602399912.0
2008-01-07 01:00:00,1.9717,1.9722,1.9711,1.9713,30765599928.0
2008-01-07 02:00:00,1.9717,1.97205,1.9709,1.9712,14766000003.0
2008-01-07 03:00:00,1.9712,1.97215,1.9704,1.97145,19855699939.0
2008-01-07 04:00:00,1.97135,1.9715,1.9681,1.96855,16002449977.0
2008-01-07 05:00:00,1.9685,1.97035,1.9682,1.96975,15054300019.0
2008-01-07 06:00:00,1.96975,1.97055,1.96905,1.97015,8967500000.0
2008-01-07 07:00:00,1.97015,1.97115,1.96975,1.9705,10574000011.0
2008-01-07 08:00:00,1.9705,1.971,1.96835,1.9698,12569670804.0
2008-01-07 09:00:00,1.9697,1.9706,1.9652,1.967,16532899998.0
2008-01-07 10:00:00,1.967,1.97325,1.96535,1.9726,27993009991.0
2008-01-07 11:00:00,1.9726,1.97375,1.97165,1.973,27360000014.0
2008-01-07 12:00:00,1.973,1.9732,1.9697,1.97175,30757909998.0
2008-01-07 13:00:00,1.97175,1.9738,1.9712,1.9734,27057950012.0
2008-01-07 14:00:00,1.9734,1.9748,1.971,1.9713,35358573796.0
2008-01-07 15:00:00,1.9713,1.9743,1.9712,1.9736,40699000042.0
2008-01-07 16:00:00,1.9736,1.974,1.97185,1.97225,40278800006.0
2008-01-07 17:00:00,1.97225,1.9756,1.9718,1.97535,45830439990.0
2008-01-07 18:00:00,1.9753,1.9756,1.9679,1.97005,39458571997.0
2008-01-07 19:00:00,1.97015,1.972,1.96965,1.9711,17421850002.0
2008-01-07 20:00:00,1.9711,1.97205,1.97095,1.97125,14079200005.0
2008-01-07 21:00:00,1.97125,1.9715,1.9697,1.9697,16542500008.0
2008-01-07 22:00:00,1.96975,1.9723,1.96935,1.9697,22314749998.0
2008-01-07 23:00:00,1.9697,1.9702,1.9681,1.9699,16275800022.0
2008-01-08 00:00:00,1.9699,1.97,1.96845,1.96865,9645700016.0
2008-01-08 01:00:00,1.96865,1.96865,1.9664,1.9666,13395100010.0
2008-01-08 02:00:00,1.9666,1.96935,1.96655,1.9689,13654050016.0
2008-01-08 03:00:00,1.96885,1.9706,1.9675,1.96985,17883650003.0
2008-01-08 04:00:00,1.96985,1.97125,1.96915,1.9709,15042500024.0
2008-01-08 05:00:00,1.9709,1.97265,1.97015,1.97145,14274000005.0
2008-01-08 06:00:00,1.97145,1.97235,1.97075,1.97085,11201600006.0
2008-01-08 07:00:00,1.97085,1.9722,1.9708,1.97125,11774399985.0
2008-01-08 08:00:00,1.97125,1.97465,1.9703,1.9744,16064974994.0
2008-01-08 09:00:00,1.9744,1.97945,1.97335,1.97735,26560700012.0
2008-01-08 10:00:00,1.97735,1.98285,1.9772,1.98195,24570634966.0
2008-01-08 11:00:00,1.982,1.98215,1.97785,1.9804,19039062544.0
2008-01-08 12:00:00,1.9804,1.98055,1.9758,1.97605,26837254988.0
2008-01-08 13:00:00,1.97615,1.977,1.97345,1.97495,27662924982.0
2008-01-08 14:00:00,1.97495,1.9776,1.97365,1.977,26248453602.0
2008-01-08 15:00:00,1.97695,1.97705,1.9741,1.97495,30691649994.0
2008-01-08 16:00:00,1.97495,1.97755,1.97355,1.97725,40195537435.0
2008-01-08 17:00:00,1.97725,1.97835,1.97185,1.9734,34956538131.0
2008-01-08 18:00:00,1.9734,1.97485,1.97225,1.9729,33118799979.0
2008-01-08 19:00:00,1.9729,1.97415,1.9725,1.97325,14928299993.0
2008-01-08 20:00:00,1.97325,1.97495,1.9731,1.9735,21830950031.0
2008-01-08 21:00:00,1.9735,1.97375,1.9711,1.9712,16719200007.0
2008-01-08 22:00:00,1.97115,1.97305,1.9708,1.9719,12283264996.0
2008-01-08 23:00:00,1.9719,1.9733,1.97085,1.973,11460399981.0
2008-01-09 00:00:00,1.973,1.973,1.97195,1.9726,9331699994.0
2008-01-09 01:00:00,1.9726,1.97355,1.97115,1.97135,7180600001.0
2008-01-09 02:00:00,1.9714,1.97375,1.9713,1.97335,15061249975.0
2008-01-09 03:00:00,1.97335,1.9743,1.9722,1.97415,11121799984.0
2008-01-09 04:00:00,1.9742,1.97495,1.97355,1.97495,11755200002.0
2008-01-09 05:00:00,1.97495,1.97495,1.97345,1.97395,11011000009.0
2008-01-09 06:00:00,1.974,1.97625,1.97385,1.9758,12691099999.0
2008-01-09 07:00:00,1.9758,1.9762,1.97265,1.97355,17305649977.0
2008-01-09 08:00:00,1.9736,1.97425,1.97245,1.9734,14365200018.0
2008-01-09 09:00:00,1.9734,1.97395,1.96835,1.97125,20211008194.0
2008-01-09 10:00:00,1.97125,1.97125,1.96305,1.9647,23022049979.0
2008-01-09 11:00:00,1.9647,1.96555,1.96175,1.9636,22451899989.0
2008-01-09 12:00:00,1.96355,1.96435,1.96215,1.9636,19817862495.0
2008-01-09 13:00:00,1.9636,1.9653,1.9625,1.96405,27323200016.0
2008-01-09 14:00:00,1.9641,1.96425,1.9603,1.961,21128100018.0
2008-01-09 15:00:00,1.961,1.9635,1.95845,1.96145,35085399987.0
2008-01-09 16:00:00,1.96145,1.96245,1.9585,1.95905,36710800002.0
2008-01-09 17:00:00,1.959,1.96025,1.9569,1.95815,42323649985.0
2008-01-09 18:00:00,1.9581,1.9588,1.95535,1.95615,40338299994.0
2008-01-09 19:00:00,1.95615,1.9575,1.9554,1.956,30226068782.0
2008-01-09 20:00:00,1.956,1.95755,1.95565,1.9572,22179421069.0
2008-01-09 21:00:00,1.9572,1.95755,1.95575,1.95705,24547849994.0
2008-01-09 22:00:00,1.95705,1.959,1.95665,1.9585,19338012997.0
2008-01-09 23:00:00,1.9585,1.959,1.9573,1.9583,14002899969.0
2008-01-10 00:00:00,1.9582,1.9584,1.9563,1.9575,10879400010.0
2008-01-10 01:00:00,1.9575,1.9579,1.9568,1.9573,7366700002.0
2008-01-10 02:00:00,1.9573,1.9589,1.9565,1.95805,15454900005.0
2008-01-10 03:00:00,1.95805,1.95895,1.9571,1.95745,9680399997.0
2008-01-10 04:00:00,1.95745,1.95845,1.95685,1.95785,8901000001.0
2008-01-10 05:00:00,1.95785,1.95895,1.9573,1.95825,11041249992.0
2008-01-10 06:00:00,1.95825,1.9585,1.9555,1.95575,11034100001.0
2008-01-10 07:00:00,1.95575,1.95755,1.95575,1.95705,11442939986.0
2008-01-10 08:00:00,1.957,1.9588,1.9562,1.9564,13860799999.0
2008-01-10 09:00:00,1.95645,1.95665,1.954,1.955,10209499986.0
2008-01-10 10:00:00,1.955,1.95825,1.9545,1.95755,15068390003.0
2008-01-10 11:00:00,1.95755,1.96235,1.957,1.96145,15076620004.0
2008-01-10 12:00:00,1.96145,1.96495,1.96045,1.96225,37232545010.0
2008-01-10 13:00:00,1.96225,1.96275,1.9585,1.9605,32048305029.0
2008-01-10 14:00:00,1.9605,1.96685,1.9545,1.95525,39809605015.0
2008-01-10 15:00:00,1.95525,1.95765,1.95485,1.9552,31263370002.0
2008-01-10 16:00:00,1.95525,1.96245,1.9549,1.95895,43497950001.0
2008-01-10 17:00:00,1.95895,1.9599,1.9552,1.95735,36043812985.0
2008-01-10 18:00:00,1.95735,1.95855,1.95605,1.9563,32755599988.0
2008-01-10 19:00:00,1.95625,1.9612,1.95515,1.95855,36855905680.0
2008-01-10 20:00:00,1.9585,1.9602,1.95705,1.95805,32894686388.0
2008-01-10 21:00:00,1.95815,1.9611,1.95685,1.96095,25791950003.0
2008-01-10 22:00:00,1.96095,1.9634,1.9595,1.9629,25701699986.0
2008-01-10 23:00:00,1.96285,1.96305,1.96085,1.9613,15382299986.0
2008-01-11 00:00:00,1.96125,1.9617,1.9599,1.9615,11172500001.0
2008-01-11 01:00:00,1.9615,1.96185,1.9602,1.96125,6280799993.0
2008-01-11 02:00:00,1.96125,1.96165,1.96015,1.96085,8400199996.0
2008-01-11 03:00:00,1.96085,1.96115,1.9605,1.96105,10635699995.0
2008-01-11 04:00:00,1.96105,1.96305,1.96085,1.96255,11565999995.0
2008-01-11 05:00:00,1.96255,1.96355,1.9617,1.96275,9570099994.0
2008-01-11 06:00:00,1.96275,1.96285,1.96125,1.9617,11529330001.0
2008-01-11 07:00:00,1.96185,1.962,1.9574,1.9591,15454599992.0
2008-01-11 08:00:00,1.9591,1.9605,1.9501,1.95235,21411049984.0
2008-01-11 09:00:00,1.95235,1.9538,1.95025,1.9525,31057462474.0
2008-01-11 10:00:00,1.95245,1.95465,1.9509,1.953,26506140020.0
2008-01-11 11:00:00,1.953,1.9542,1.9483,1.9518,27793379994.0
2008-01-11 12:00:00,1.9518,1.95635,1.95165,1.95585,24951300010.0
2008-01-11 13:00:00,1.95585,1.95745,1.9551,1.95625,19318145001.0
2008-01-11 14:00:00,1.95625,1.95935,1.95565,1.95905,13922539992.0
2008-01-11 15:00:00,1.95905,1.96145,1.9553,1.95605,20237839996.0
2008-01-11 16:00:00,1.95595,1.95865,1.9556,1.9578,21759850001.0
2008-01-11 17:00:00,1.9578,1.9602,1.95775,1.9582,24681511008.0
2008-01-11 18:00:00,1.9582,1.96175,1.9571,1.95895,20641655025.0
2008-01-11 19:00:00,1.95895,1.9599,1.9567,1.9598,12614699993.0
2008-01-11 20:00:00,1.9598,1.9607,1.95615,1.95735,12726150008.0
2008-01-11 21:00:00,1.95735,1.95865,1.95665,1.95725,12703060014.0
2008-01-11 22:00:00,1.95725,1.9575,1.9558,1.95635,8675600004.0
2008-01-11 23:00:00,1.95635,1.95702,1.95586,1.9562,14585800016.0
2008-01-14 00:00:00,1.9594,1.9594,1.9578,1.9589,4301000000.0
2008-01-14 01:00:00,1.9591,1.9596,1.9581,1.9581,4488000000.0
2008-01-14 02:00:00,1.9588,1.95955,1.9581,1.9581,5110000002.0
2008-01-14 03:00:00,1.9581,1.9596,1.9576,1.95915,10241499942.0
2008-01-14 04:00:00,1.95915,1.9597,1.95835,1.95925,9646600027.0
2008-01-14 05:00:00,1.95925,1.95945,1.9582,1.95855,7911100001.0
2008-01-14 06:00:00,1.95855,1.9591,1.95795,1.95895,6167600000.0
2008-01-14 07:00:00,1.95895,1.9598,1.95895,1.9592,8916100013.0
2008-01-14 08:00:00,1.9592,1.9623,1.95865,1.9621,15185549999.0
2008-01-14 09:00:00,1.96205,1.96445,1.96115,1.964,18226300005.0
2008-01-14 10:00:00,1.96405,1.96475,1.9605,1.962,20043110009.0
2008-01-14 11:00:00,1.962,1.96445,1.95985,1.9628,28031094990.0
2008-01-14 12:00:00,1.9628,1.96425,1.96085,1.9626,25332699986.0
2008-01-14 13:00:00,1.9626,1.9643,1.96165,1.96315,22172449980.0
2008-01-14 14:00:00,1.96315,1.9633,1.95925,1.9604,17932025301.0
2008-01-14 15:00:00,1.9604,1.96045,1.95595,1.9576,20046549986.0
2008-01-14 16:00:00,1.9576,1.9593,1.9574,1.9582,27607724990.0
2008-01-14 17:00:00,1.9582,1.9591,1.95705,1.95855,24989404969.0
2008-01-14 18:00:00,1.95855,1.9603,1.95775,1.9581,43974708318.0
2008-01-14 19:00:00,1.9581,1.95865,1.95625,1.9577,24932050002.0
2008-01-14 20:00:00,1.9577,1.95845,1.9566,1.9575,21396224995.0
2008-01-14 21:00:00,1.9575,1.9578,1.9562,1.9566,14570000003.0
2008-01-14 22:00:00,1.95655,1.9569,1.9556,1.9565,11427199995.0
2008-01-14 23:00:00,1.9565,1.9566,1.95545,1.9556,10885400010.0
2008-01-15 00:00:00,1.9556,1.956,1.95245,1.95245,14298299980.0
2008-01-15 01:00:00,1.9525,1.95415,1.9524,1.954,14938000005.0
2008-01-15 02:00:00,1.954,1.9545,1.9536,1.95435,13000139999.0
2008-01-15 03:00:00,1.95435,1.9562,1.95435,1.9552,18231579983.0
2008-01-15 04:00:00,1.9552,1.95625,1.9551,1.9559,9048300008.0
2008-01-15 05:00:00,1.956,1.95785,1.956,1.9572,11941949988.0
2008-01-15 06:00:00,1.95725,1.9582,1.9564,1.95725,14508499999.0
2008-01-15 07:00:00,1.95725,1.9582,1.95705,1.9576,10289100000.0
2008-01-15 08:00:00,1.9576,1.95925,1.9567,1.959,13882199996.0
2008-01-15 09:00:00,1.959,1.9593,1.95475,1.9571,24758599991.0
2008-01-15 10:00:00,1.9571,1.95885,1.95555,1.9588,26793720000.0
2008-01-15 11:00:00,1.9588,1.9645,1.958,1.96045,39563089997.0
2008-01-15 12:00:00,1.96045,1.96575,1.9602,1.9639,33308624982.0
2008-01-15 13:00:00,1.96395,1.96815,1.96355,1.9636,34163709998.0
2008-01-15 14:00:00,1.9636,1.96855,1.9636,1.96725,38335845203.0
2008-01-15 15:00:00,1.96725,1.97165,1.96665,1.97115,40529177512.0
2008-01-15 16:00:00,1.97115,1.9741,1.9706,1.97145,54865410025.0
2008-01-15 17:00:00,1.97145,1.9738,1.96955,1.97125,58246730014.0
2008-01-15 18:00:00,1.9712,1.9713,1.96545,1.96685,40002999951.0
2008-01-15 19:00:00,1.96685,1.96745,1.9654,1.96645,27683899999.0
2008-01-15 20:00:00,1.9664,1.96835,1.9662,1.96825,27083200021.0
2008-01-15 21:00:00,1.96825,1.9688,1.9633,1.96425,26122999985.0
2008-01-15 22:00:00,1.9642,1.9656,1.96395,1.9649,20054962493.0
2008-01-15 23:00:00,1.96485,1.9649,1.96125,1.9624,15403049996.0
2008-01-16 00:00:00,1.9624,1.96255,1.9567,1.95735,20013099987.0
2008-01-16 01:00:00,1.95735,1.95915,1.9572,1.9578,17214400006.0
2008-01-16 02:00:00,1.9579,1.9601,1.9571,1.9583,17678600028.0
2008-01-16 03:00:00,1.95825,1.96015,1.95755,1.95985,20581200049.0
2008-01-16 04:00:00,1.95985,1.96335,1.95935,1.9626,18928800019.0
2008-01-16 05:00:00,1.9626,1.96525,1.96245,1.9641,23788850068.0
2008-01-16 06:00:00,1.9641,1.96445,1.9602,1.96105,22808912497.0
2008-01-16 07:00:00,1.96105,1.9625,1.95865,1.96015,26047100008.0
2008-01-16 08:00:00,1.96005,1.96205,1.95755,1.9583,19677600008.0
2008-01-16 09:00:00,1.9583,1.95995,1.9572,1.9593,28832100039.0
2008-01-16 10:00:00,1.9593,1.96215,1.95835,1.9618,32124999988.0
2008-01-16 11:00:00,1.9618,1.96185,1.95835,1.95965,25817937515.0
2008-01-16 12:00:00,1.95965,1.95975,1.9529,1.9557,27871932488.0
2008-01-16 13:00:00,1.9557,1.95905,1.9552,1.9564,24202000001.0
2008-01-16 14:00:00,1.9564,1.96095,1.95435,1.96095,28106647481.0
2008-01-16 15:00:00,1.96095,1.9715,1.95985,1.96615,40983799970.0
2008-01-16 16:00:00,1.96595,1.97195,1.96495,1.96945,39672587496.0
2008-01-16 17:00:00,1.96955,1.97075,1.96305,1.9647,32939089944.0
2008-01-16 18:00:00,1.9648,1.9652,1.9609,1.9635,44747599979.0
2008-01-16 19:00:00,1.9635,1.9636,1.9592,1.9596,40733099998.0
2008-01-16 20:00:00,1.9596,1.9628,1.95935,1.9616,29276480006.0
2008-01-16 21:00:00,1.9616,1.9651,1.96145,1.96405,24239899998.0
2008-01-16 22:00:00,1.96405,1.9645,1.9623,1.96265,21980500005.0
2008-01-16 23:00:00,1.96265,1.9638,1.96255,1.9632,12045299996.0
2008-01-17 00:00:00,1.9632,1.9635,1.9616,1.9621,12126699997.0
2008-01-17 01:00:00,1.9621,1.9625,1.9606,1.96235,11951699985.0
2008-01-17 02:00:00,1.9623,1.96385,1.96215,1.9633,17770439994.0
2008-01-17 03:00:00,1.9633,1.96425,1.96225,1.96245,17522900001.0
2008-01-17 04:00:00,1.96245,1.9628,1.96185,1.9626,16376550014.0
2008-01-17 05:00:00,1.9626,1.9644,1.9615,1.9633,18655699992.0
2008-01-17 06:00:00,1.9633,1.9635,1.96045,1.963,20541099953.0
2008-01-17 07:00:00,1.963,1.9641,1.9614,1.964,23560499999.0
2008-01-17 08:00:00,1.964,1.9648,1.96305,1.96345,21814999963.0
2008-01-17 09:00:00,1.96345,1.96475,1.9615,1.96395,20648099998.0
2008-01-17 10:00:00,1.96395,1.96965,1.96055,1.96905,33859039974.0
2008-01-17 11:00:00,1.96905,1.97185,1.96685,1.9687,25428157502.0
2008-01-17 12:00:00,1.9687,1.97,1.96445,1.96805,33215000025.0
2008-01-17 13:00:00,1.9681,1.96935,1.96145,1.96255,37324649958.0
2008-01-17 14:00:00,1.96245,1.9683,1.96175,1.96715,35804299993.0
2008-01-17 15:00:00,1.9671,1.97235,1.96575,1.97095,62639195073.0
2008-01-17 16:00:00,1.97095,1.97685,1.96965,1.97625,55528149993.0
2008-01-17 17:00:00,1.97615,1.97865,1.97285,1.9767,22551899997.0
2008-01-17 18:00:00,1.9767,1.97915,1.9736,1.9742,51786324981.0
2008-01-17 19:00:00,1.97415,1.9743,1.9708,1.97235,37169520000.0
2008-01-17 20:00:00,1.97255,1.9737,1.9717,1.9717,56236349970.0
2008-01-17 21:00:00,1.97175,1.97215,1.968,1.971,67479950025.0
2008-01-17 22:00:00,1.971,1.9715,1.96815,1.96955,54598899851.0
2008-01-17 23:00:00,1.9695,1.9719,1.9683,1.97135,49448400004.0
2008-01-18 00:00:00,1.9712,1.97235,1.9702,1.9716,57948800042.0
2008-01-18 01:00:00,1.9717,1.9726,1.96945,1.97005,64127999984.0
2008-01-18 02:00:00,1.97,1.9724,1.97,1.9716,62370800071.0
2008-01-18 03:00:00,1.9716,1.97205,1.96995,1.97015,48947299975.0
2008-01-18 04:00:00,1.97005,1.97005,1.9665,1.97005,55947399888.0
2008-01-18 05:00:00,1.97005,1.97035,1.96715,1.96915,57055725534.0
2008-01-18 06:00:00,1.96915,1.97015,1.9684,1.96865,51680300073.0
2008-01-18 07:00:00,1.96865,1.96945,1.96695,1.9678,22917199970.0
2008-01-18 08:00:00,1.9678,1.97085,1.9667,1.97045,16897499985.0
2008-01-18 09:00:00,1.97045,1.97115,1.96865,1.96955,19881850009.0
2008-01-18 10:00:00,1.96955,1.97045,1.9674,1.9683,27931889987.0
2008-01-18 11:00:00,1.96835,1.9724,1.9562,1.95785,43660903202.0
2008-01-18 12:00:00,1.9579,1.95945,1.95655,1.95725,37594689994.0
2008-01-18 13:00:00,1.95725,1.9604,1.9563,1.95835,29327750019.0
2008-01-18 14:00:00,1.95835,1.96185,1.9577,1.9606,37249339998.0
2008-01-18 15:00:00,1.9606,1.9618,1.95715,1.96125,37361809976.0
2008-01-18 16:00:00,1.96125,1.96205,1.9575,1.95975,38791615972.0
2008-01-18 17:00:00,1.95995,1.96025,1.95345,1.9538,42319064978.0
2008-01-18 18:00:00,1.9538,1.9557,1.9512,1.9525,57041549977.0
2008-01-18 19:00:00,1.95255,1.95605,1.95185,1.955,29625475003.0
2008-01-18 20:00:00,1.95505,1.95585,1.9528,1.9543,12631349995.0
2008-01-18 21:00:00,1.95435,1.95675,1.95405,1.9561,15724900000.0
2008-01-18 22:00:00,1.9561,1.95645,1.95405,1.95415,13821099998.0
2008-01-18 23:00:00,1.95415,1.95551,1.95365,1.95493,9908400011.0
2008-01-21 00:00:00,1.9571,1.9583,1.9567,1.9571,7509600000.0
2008-01-21 01:00:00,1.9568,1.957,1.9512,1.9523,10370400000.0
2008-01-21 02:00:00,1.957,1.9571,1.9512,1.95225,18584699980.0
2008-01-21 03:00:00,1.95225,1.9535,1.9507,1.95085,13463999998.0
2008-01-21 04:00:00,1.95085,1.95245,1.9506,1.9523,17297499994.0
2008-01-21 05:00:00,1.9523,1.95235,1.9508,1.9518,8135999989.0
2008-01-21 06:00:00,1.9518,1.95205,1.95065,1.9509,16428500003.0
2008-01-21 07:00:00,1.9509,1.9525,1.95055,1.95195,10453200027.0
2008-01-21 08:00:00,1.952,1.9533,1.94975,1.95075,18076699994.0
2008-01-21 09:00:00,1.95075,1.9532,1.9495,1.95125,28224250001.0
2008-01-21 10:00:00,1.95125,1.95155,1.948,1.9491,33544170015.0
2008-01-21 11:00:00,1.9492,1.95275,1.94885,1.9523,35845931938.0
2008-01-21 12:00:00,1.95225,1.95285,1.94845,1.94905,38257869996.0
2008-01-21 13:00:00,1.94905,1.95005,1.94595,1.94875,30131794965.0
2008-01-21 14:00:00,1.9488,1.95155,1.94675,1.94725,34471599978.0
2008-01-21 15:00:00,1.94725,1.94915,1.9464,1.94815,26471300001.0
2008-01-21 16:00:00,1.94815,1.9484,1.9457,1.94595,29408650003.0
2008-01-21 17:00:00,1.94595,1.94715,1.94455,1.94475,34223729980.0
2008-01-21 18:00:00,1.94475,1.94715,1.94305,1.9446,32271979990.0
2008-01-21 19:00:00,1.9446,1.94515,1.94355,1.94385,18618603991.0
2008-01-21 20:00:00,1.94385,1.94405,1.94297,1.94325,6417399994.0
2008-01-21 21:00:00,1.94325,1.94375,1.94285,1.94355,7994299984.0
2008-01-21 22:00:00,1.94355,1.9436,1.9427,1.94305,7607500007.0
2008-01-21 23:00:00,1.94305,1.94355,1.94273,1.943,8468100002.0
2008-01-22 00:00:00,1.943,1.9433,1.9401,1.9403,13775300012.0
2008-01-22 01:00:00,1.9403,1.9411,1.9399,1.9403,9152499997.0
2008-01-22 02:00:00,1.9403,1.9425,1.9382,1.9388,20210300004.0
2008-01-22 03:00:00,1.9387,1.9437,1.9385,1.94225,22970450000.0
2008-01-22 04:00:00,1.94225,1.9442,1.9404,1.9426,20558299945.0
2008-01-22 05:00:00,1.94255,1.94275,1.94055,1.94225,17334600005.0
2008-01-22 06:00:00,1.94225,1.9426,1.93705,1.9393,27157550033.0
2008-01-22 07:00:00,1.9393,1.942,1.9383,1.93995,22322699980.0
2008-01-22 08:00:00,1.94,1.9402,1.9372,1.9397,27002270000.0
2008-01-22 09:00:00,1.9397,1.9411,1.9339,1.9341,39184386784.0
2008-01-22 10:00:00,1.93405,1.9516,1.9336,1.94975,62763030041.0
2008-01-22 11:00:00,1.94965,1.95265,1.94675,1.94875,36881529962.0
2008-01-22 12:00:00,1.9488,1.95135,1.94695,1.95035,20398390004.0
2008-01-22 13:00:00,1.95035,1.9546,1.94995,1.95385,42874550015.0
2008-01-22 14:00:00,1.9539,1.95575,1.9491,1.9521,52553597525.0
2008-01-22 15:00:00,1.9521,1.96035,1.9512,1.95175,39018358793.0
2008-01-22 16:00:00,1.95155,1.9539,1.9475,1.9517,34589100001.0
2008-01-22 17:00:00,1.95175,1.96155,1.9512,1.9606,42075599998.0
2008-01-22 18:00:00,1.96065,1.96265,1.9568,1.9575,42213300004.0
2008-01-22 19:00:00,1.9575,1.96185,1.95745,1.9611,24280550002.0
2008-01-22 20:00:00,1.9611,1.9626,1.96025,1.9624,20759200012.0
2008-01-22 21:00:00,1.9624,1.9628,1.96055,1.9624,28117600021.0
2008-01-22 22:00:00,1.9624,1.9631,1.95945,1.96115,21415200005.0
2008-01-22 23:00:00,1.9612,1.9623,1.9604,1.9604,10529000000.0
2008-01-23 00:00:00,1.9604,1.96445,1.9599,1.9629,21588999995.0
2008-01-23 01:00:00,1.9629,1.9634,1.9588,1.9602,23807149993.0
2008-01-23 02:00:00,1.9602,1.9618,1.9588,1.96065,14669700005.0
2008-01-23 03:00:00,1.96065,1.96145,1.9596,1.9607,11175300022.0
2008-01-23 04:00:00,1.96065,1.9611,1.9592,1.95965,11611500025.0
2008-01-23 05:00:00,1.95965,1.9597,1.9553,1.9563,19070000003.0
2008-01-23 06:00:00,1.9562,1.95735,1.9553,1.9567,15529520017.0
2008-01-23 07:00:00,1.9567,1.9582,1.9563,1.9566,12323600003.0
2008-01-23 08:00:00,1.9566,1.9592,1.95625,1.95755,14263499996.0
2008-01-23 09:00:00,1.95755,1.96065,1.95465,1.959,19714849991.0
2008-01-23 10:00:00,1.959,1.96145,1.95695,1.9599,25564655024.0
2008-01-23 11:00:00,1.95985,1.9607,1.95615,1.95715,24891769994.0
2008-01-23 12:00:00,1.95715,1.9585,1.95425,1.95475,21640449985.0
2008-01-23 13:00:00,1.9548,1.95555,1.95195,1.9542,15823199993.0
2008-01-23 14:00:00,1.9542,1.95565,1.95045,1.95095,13143500000.0
2008-01-23 15:00:00,1.951,1.9512,1.94645,1.94695,26249849974.0
2008-01-23 16:00:00,1.94695,1.9506,1.9464,1.94955,44258749993.0
2008-01-23 17:00:00,1.9495,1.95295,1.9492,1.9494,41813192002.0
2008-01-23 18:00:00,1.94935,1.95165,1.94865,1.95115,31779600002.0
2008-01-23 19:00:00,1.95115,1.95215,1.94955,1.9507,40465649981.0
2008-01-23 20:00:00,1.9507,1.95185,1.9496,1.9511,30464099995.0
2008-01-23 21:00:00,1.9511,1.95425,1.9508,1.9523,42322874987.0
2008-01-23 22:00:00,1.95235,1.9591,1.9523,1.95685,30348497394.0
2008-01-23 23:00:00,1.95665,1.9572,1.95485,1.9551,14492699998.0
2008-01-24 00:00:00,1.95495,1.95665,1.9547,1.956,10716899999.0
2008-01-24 01:00:00,1.95615,1.95675,1.95505,1.9567,9500000003.0
2008-01-24 02:00:00,1.9567,1.9567,1.9533,1.9533,9994199998.0
2008-01-24 03:00:00,1.95325,1.9549,1.95325,1.95415,13238599985.0
2008-01-24 04:00:00,1.95415,1.9542,1.9508,1.9532,10505499995.0
2008-01-24 05:00:00,1.9532,1.95365,1.95205,1.95335,10458899964.0
2008-01-24 06:00:00,1.953,1.95515,1.953,1.9546,15108106416.0
2008-01-24 07:00:00,1.9546,1.9555,1.9542,1.95475,10104850003.0
2008-01-24 08:00:00,1.95475,1.95485,1.95355,1.95465,8345149999.0
2008-01-24 09:00:00,1.95465,1.95465,1.9499,1.95235,27723049983.0
2008-01-24 10:00:00,1.95235,1.95735,1.95225,1.95485,44515589926.0
2008-01-24 11:00:00,1.95475,1.95955,1.9539,1.9585,26840459992.0
2008-01-24 12:00:00,1.9585,1.95945,1.95335,1.95795,19291299979.0
2008-01-24 13:00:00,1.95805,1.9635,1.95745,1.96235,21322725035.0
2008-01-24 14:00:00,1.96235,1.9644,1.96215,1.96285,24724074989.0
2008-01-24 15:00:00,1.96285,1.96415,1.96055,1.9636,29759640012.0
2008-01-24 16:00:00,1.96355,1.9693,1.9635,1.96795,39099300005.0
2008-01-24 17:00:00,1.96795,1.97225,1.96765,1.97145,36986976918.0
2008-01-24 18:00:00,1.97145,1.9734,1.97105,1.9731,41899400014.0
2008-01-24 19:00:00,1.9731,1.9732,1.96905,1.9708,31065149969.0
2008-01-24 20:00:00,1.9708,1.97445,1.97035,1.974,13800999995.0
2008-01-24 21:00:00,1.974,1.9756,1.97385,1.97465,12228799999.0
2008-01-24 22:00:00,1.97465,1.97735,1.97365,1.97725,16996199998.0
2008-01-24 23:00:00,1.97725,1.97785,1.976,1.9763,6665200009.0
2008-01-25 00:00:00,1.9755,1.9771,1.9747,1.9752,7696849987.0
2008-01-25 01:00:00,1.9752,1.9781,1.97505,1.9778,4160600008.0
2008-01-25 02:00:00,1.9778,1.9778,1.97465,1.97555,4955100001.0
2008-01-25 03:00:00,1.97555,1.9766,1.97525,1.976,4274100008.0
2008-01-25 04:00:00,1.97605,1.9777,1.9736,1.97755,4871599996.0
2008-01-25 05:00:00,1.97755,1.9782,1.97705,1.9773,4845100001.0
2008-01-25 06:00:00,1.9773,1.9788,1.97705,1.9786,6846550004.0
2008-01-25 07:00:00,1.97855,1.97985,1.97815,1.97895,15072500004.0
2008-01-25 08:00:00,1.97895,1.97965,1.9774,1.978,14274250002.0
2008-01-25 09:00:00,1.978,1.98465,1.97765,1.98345,34248649997.0
2008-01-25 10:00:00,1.98345,1.9844,1.97767,1.98125,48990289965.0
2008-01-25 11:00:00,1.98125,1.98125,1.9779,1.9797,33905099995.0
2008-01-25 12:00:00,1.9797,1.98105,1.97655,1.97995,58655350012.0
2008-01-25 13:00:00,1.9798,1.98,1.97615,1.9781,43182600060.0
2008-01-25 14:00:00,1.9781,1.9819,1.97705,1.9814,31675699982.0
2008-01-25 15:00:00,1.98145,1.98375,1.97995,1.9836,56303049974.0
2008-01-25 16:00:00,1.98355,1.98475,1.98175,1.9839,49588200024.0
2008-01-25 17:00:00,1.9839,1.98435,1.98015,1.98315,53315380952.0
2008-01-25 18:00:00,1.98315,1.98325,1.97715,1.97985,49380049969.0
2008-01-25 19:00:00,1.97985,1.98055,1.97705,1.97735,21004150001.0
2008-01-25 20:00:00,1.97735,1.98035,1.9769,1.97995,25550299999.0
2008-01-25 21:00:00,1.97995,1.98155,1.97905,1.98115,14987450001.0
2008-01-25 22:00:00,1.98105,1.982,1.97975,1.98175,11119299983.0
2008-01-25 23:00:00,1.98175,1.98416,1.98108,1.98251,20175999955.0
2008-01-28 00:00:00,1.9833,1.9876,1.9832,1.9865,47191400046.0
2008-01-28 01:00:00,1.9866,1.9866,1.9789,1.9796,57450400056.0
2008-01-28 02:00:00,1.9865,1.9866,1.97855,1.97935,26208749989.0
2008-01-28 03:00:00,1.97935,1.9806,1.9786,1.97945,18357050016.0
2008-01-28 04:00:00,1.97945,1.9796,1.9765,1.97685,18459200028.0
2008-01-28 05:00:00,1.9768,1.9777,1.97545,1.976,15381499990.0
2008-01-28 06:00:00,1.976,1.9766,1.9728,1.97305,24823100015.0
2008-01-28 07:00:00,1.97305,1.97665,1.97295,1.9765,21077199964.0
2008-01-28 08:00:00,1.9765,1.9778,1.974,1.9769,15656500013.0
2008-01-28 09:00:00,1.9769,1.98045,1.9756,1.97895,35402999920.0
2008-01-28 10:00:00,1.97895,1.98155,1.9763,1.98095,46950700028.0
2008-01-28 11:00:00,1.98095,1.98115,1.9785,1.98025,27858700003.0
2008-01-28 12:00:00,1.98025,1.9827,1.9799,1.9825,25625400005.0
2008-01-28 13:00:00,1.9826,1.98305,1.9813,1.98245,20767800005.0
2008-01-28 14:00:00,1.98245,1.98415,1.9817,1.98245,22633117000.0
2008-01-28 15:00:00,1.98245,1.98605,1.98225,1.98475,29674074997.0
2008-01-28 16:00:00,1.98475,1.98765,1.98455,1.9866,32997450000.0
2008-01-28 17:00:00,1.98655,1.98815,1.9845,1.9873,30521099999.0
2008-01-28 18:00:00,1.9873,1.98915,1.98495,1.9856,33951949998.0
2008-01-28 19:00:00,1.98565,1.9861,1.98235,1.9839,29857600002.0
2008-01-28 20:00:00,1.9838,1.98525,1.9838,1.98415,15931900000.0
2008-01-28 21:00:00,1.98415,1.98525,1.9837,1.98385,23548200001.0
2008-01-28 22:00:00,1.98385,1.98405,1.98285,1.9835,9273000000.0
2008-01-28 23:00:00,1.9835,1.9846,1.9834,1.9839,6415200002.0
2008-01-29 00:00:00,1.9839,1.98505,1.9836,1.9848,7757899989.0
2008-01-29 01:00:00,1.9848,1.9856,1.9841,1.98455,5314800005.0
2008-01-29 02:00:00,1.9845,1.98645,1.98445,1.98535,12699200008.0
2008-01-29 03:00:00,1.98535,1.9868,1.9848,1.9849,14719300013.0
2008-01-29 04:00:00,1.9849,1.98515,1.9811,1.98255,17175500000.0
2008-01-29 05:00:00,1.98255,1.9843,1.982,1.9841,15957399949.0
2008-01-29 06:00:00,1.9839,1.9848,1.98295,1.9833,14986999959.0
2008-01-29 07:00:00,1.98311,1.9858,1.98266,1.98575,11222029965.0
2008-01-29 08:00:00,1.98575,1.987,1.98485,1.9856,18070999978.0
2008-01-29 09:00:00,1.9856,1.9886,1.98405,1.98795,24471069995.0
2008-01-29 10:00:00,1.98795,1.98825,1.98485,1.98665,20050779993.0
2008-01-29 11:00:00,1.9866,1.988,1.9863,1.98705,15905499994.0
2008-01-29 12:00:00,1.98705,1.9885,1.9868,1.98715,17160400001.0
2008-01-29 13:00:00,1.98715,1.99275,1.9871,1.9922,25732320003.0
2008-01-29 14:00:00,1.9922,1.99285,1.9896,1.98975,16538790007.0
2008-01-29 15:00:00,1.98975,1.98985,1.98585,1.98865,25100800009.0
2008-01-29 16:00:00,1.98865,1.98955,1.98465,1.98605,23455750006.0
2008-01-29 17:00:00,1.98605,1.9878,1.9839,1.98725,21441932000.0
2008-01-29 18:00:00,1.9872,1.98855,1.985,1.9855,23625899994.0
2008-01-29 19:00:00,1.98545,1.98615,1.9851,1.98565,11285549989.0
2008-01-29 20:00:00,1.9856,1.9905,1.9841,1.989,34346474918.0
2008-01-29 21:00:00,1.98905,1.9901,1.988,1.98975,58189324989.0
2008-01-29 22:00:00,1.98975,1.99025,1.98905,1.98945,32734800001.0
2008-01-29 23:00:00,1.98945,1.9903,1.9891,1.9892,58400639964.0
2008-01-30 00:00:00,1.9892,1.9901,1.9883,1.9884,51252999964.0
2008-01-30 01:00:00,1.9884,1.9897,1.9883,1.98915,42126599888.0
2008-01-30 02:00:00,1.98915,1.9902,1.9884,1.9898,52149299984.0
2008-01-30 03:00:00,1.9898,1.99165,1.9897,1.991,58807900050.0
2008-01-30 04:00:00,1.991,1.9912,1.99025,1.9907,46369139995.0
2008-01-30 05:00:00,1.99055,1.9918,1.99055,1.9918,49440300068.0
2008-01-30 06:00:00,1.9918,1.9918,1.9896,1.9898,47079399889.0
2008-01-30 07:00:00,1.9898,1.9905,1.9883,1.99,48511899994.0
2008-01-30 08:00:00,1.99,1.9913,1.9878,1.9893,46553199957.0
2008-01-30 09:00:00,1.9893,1.99145,1.98805,1.9896,32442200021.0
2008-01-30 10:00:00,1.9896,1.9916,1.98905,1.9916,38933716919.0
2008-01-30 11:00:00,1.9916,1.99175,1.98805,1.9905,30786899991.0
2008-01-30 12:00:00,1.9905,1.99325,1.98965,1.99215,47593499983.0
2008-01-30 13:00:00,1.99205,1.99425,1.99135,1.9938,38521920020.0
2008-01-30 14:00:00,1.9938,1.99495,1.99215,1.99285,48306200068.0
2008-01-30 15:00:00,1.9929,1.99385,1.98705,1.98935,22857780893.0
2008-01-30 16:00:00,1.98935,1.98945,1.9867,1.98825,17579500004.0
2008-01-30 17:00:00,1.98825,1.98855,1.98465,1.9884,21446300010.0
2008-01-30 18:00:00,1.98825,1.98955,1.9867,1.9877,20695800032.0
2008-01-30 19:00:00,1.98775,1.9879,1.98615,1.9865,13769399995.0
2008-01-30 20:00:00,1.9865,1.98805,1.9855,1.98685,12268800002.0
2008-01-30 21:00:00,1.98685,1.99455,1.98345,1.994,45864349989.0
2008-01-30 22:00:00,1.994,1.9958,1.9907,1.9912,34598149923.0
2008-01-30 23:00:00,1.99125,1.99205,1.987,1.9872,12361299997.0
2008-01-31 00:00:00,1.98618,1.98938,1.98584,1.98785,9716699997.0
2008-01-31 01:00:00,1.98785,1.9881,1.9824,1.98375,13260100014.0
2008-01-31 02:00:00,1.98375,1.98625,1.9833,1.9852,14707400008.0
2008-01-31 03:00:00,1.9852,1.9868,1.9848,1.9865,14237219988.0
2008-01-31 04:00:00,1.9865,1.9867,1.9846,1.9854,12327800030.0
2008-01-31 05:00:00,1.9854,1.98565,1.9832,1.9841,15615400000.0
2008-01-31 06:00:00,1.9841,1.9858,1.98405,1.98515,13360529985.0
2008-01-31 07:00:00,1.9852,1.9899,1.9849,1.9893,18212099985.0
2008-01-31 08:00:00,1.9893,1.9916,1.987,1.98745,10777349997.0
2008-01-31 09:00:00,1.98745,1.989,1.98565,1.988,23543500001.0
2008-01-31 10:00:00,1.988,1.9881,1.98405,1.987,19371410176.0
2008-01-31 11:00:00,1.987,1.98905,1.98545,1.9888,20454739998.0
2008-01-31 12:00:00,1.98885,1.99305,1.98805,1.9923,16332980000.0
2008-01-31 13:00:00,1.9922,1.9945,1.9904,1.99395,15942537498.0
2008-01-31 14:00:00,1.994,1.9943,1.988,1.989,15295325008.0
2008-01-31 15:00:00,1.989,1.9916,1.9873,1.9885,16571000001.0
2008-01-31 16:00:00,1.9885,1.98865,1.9852,1.98775,16481650007.0
2008-01-31 17:00:00,1.98775,1.9894,1.9864,1.9879,28959853030.0
2008-01-31 18:00:00,1.98805,1.9909,1.987,1.98935,27783549997.0
2008-01-31 19:00:00,1.98935,1.99055,1.9877,1.98875,16356000002.0
2008-01-31 20:00:00,1.98875,1.98915,1.98755,1.98825,16172400005.0
2008-01-31 21:00:00,1.98825,1.99005,1.98815,1.98985,20799600022.0
2008-01-31 22:00:00,1.98985,1.98995,1.9876,1.98825,13027800006.0
2008-01-31 23:00:00,1.98825,1.98875,1.98675,1.9869,7847700000.0
2008-02-01 00:00:00,1.98671,1.98855,1.98671,1.98795,5784299992.0
2008-02-01 01:00:00,1.9878,1.9907,1.9878,1.99015,3186100000.0
2008-02-01 02:00:00,1.99,1.9923,1.9898,1.99155,4293190001.0
2008-02-01 03:00:00,1.9916,1.99195,1.99105,1.99135,3328850002.0
2008-02-01 04:00:00,1.99135,1.9925,1.99115,1.99165,4290900000.0
2008-02-01 05:00:00,1.99165,1.99165,1.98965,1.9909,5137250001.0
2008-02-01 06:00:00,1.9909,1.9915,1.9897,1.98985,5029800003.0
2008-02-01 07:00:00,1.98965,1.9902,1.98925,1.99005,4449099999.0
2008-02-01 08:00:00,1.99005,1.9902,1.98855,1.98885,7905600007.0
2008-02-01 09:00:00,1.9888,1.99095,1.9888,1.9903,18704780000.0
2008-02-01 10:00:00,1.9903,1.99375,1.9901,1.9908,16517749979.0
2008-02-01 11:00:00,1.9908,1.99325,1.989,1.99305,14146990076.0
2008-02-01 12:00:00,1.99305,1.99315,1.9893,1.9895,10952800000.0
2008-02-01 13:00:00,1.9895,1.99405,1.9885,1.992,14861249996.0
2008-02-01 14:00:00,1.9918,1.9929,1.98285,1.9857,20162999998.0
2008-02-01 15:00:00,1.9857,1.98965,1.9789,1.98025,20931819965.0
2008-02-01 16:00:00,1.9803,1.981,1.9701,1.97085,23302934993.0
2008-02-01 17:00:00,1.97085,1.97265,1.9653,1.9685,20406555000.0
2008-02-01 18:00:00,1.9685,1.9698,1.96785,1.9684,17201137495.0
2008-02-01 19:00:00,1.96835,1.96915,1.96695,1.9679,15591400004.0
2008-02-01 20:00:00,1.9679,1.9687,1.9664,1.96655,15170299999.0
2008-02-01 21:00:00,1.9665,1.9689,1.9665,1.9675,13951299999.0
2008-02-01 22:00:00,1.9675,1.9675,1.966,1.9662,11600099998.0
2008-02-01 23:00:00,1.9662,1.9662,1.96442,1.96469,16624099995.0
2008-02-04 00:00:00,1.9644,1.9657,1.9627,1.9652,34040000000.0
2008-02-04 01:00:00,1.9649,1.9669,1.9649,1.9662,34720800000.0
2008-02-04 02:00:00,1.96505,1.96695,1.96455,1.96615,19479200000.0
2008-02-04 03:00:00,1.96615,1.96615,1.96499,1.9653,12448700000.0
2008-02-04 04:00:00,1.9653,1.96755,1.96514,1.9675,16861800000.0
2008-02-04 05:00:00,1.96755,1.9678,1.9665,1.9677,17103000000.0
2008-02-04 06:00:00,1.9677,1.968,1.9661,1.9666,12524300000.0
2008-02-04 07:00:00,1.9666,1.9666,1.9651,1.96615,12887400000.0
2008-02-04 08:00:00,1.96615,1.9694,1.9661,1.9677,20816300000.0
2008-02-04 09:00:00,1.9677,1.9761,1.96675,1.9758,30325854999.0
2008-02-04 10:00:00,1.9758,1.9779,1.9735,1.9746,39293862482.0
2008-02-04 11:00:00,1.9746,1.97605,1.97265,1.97575,37831901039.0
2008-02-04 12:00:00,1.97575,1.9777,1.97525,1.9769,16297599983.0
2008-02-04 13:00:00,1.9769,1.9784,1.9763,1.97645,8930125001.0
2008-02-04 14:00:00,1.97645,1.9772,1.9745,1.97655,11054900001.0
2008-02-04 15:00:00,1.97655,1.9775,1.97635,1.9765,37300100002.0
2008-02-04 16:00:00,1.9765,1.9767,1.97375,1.9743,31521774794.0
2008-02-04 17:00:00,1.9744,1.9759,1.9728,1.9756,15560930001.0
2008-02-04 18:00:00,1.9756,1.97865,1.9751,1.9775,16596070326.0
2008-02-04 19:00:00,1.9775,1.9777,1.97545,1.97575,10631999998.0
2008-02-04 20:00:00,1.9757,1.97615,1.97275,1.97425,11586200001.0
2008-02-04 21:00:00,1.97425,1.9743,1.9728,1.97355,8135859997.0
2008-02-04 22:00:00,1.97355,1.9752,1.9733,1.9737,7270878999.0
2008-02-04 23:00:00,1.9737,1.9743,1.9722,1.9732,11484041901.0
2008-02-05 00:00:00,1.9731,1.97435,1.973,1.9736,7044000010.0
2008-02-05 01:00:00,1.9736,1.97535,1.9734,1.9746,4746100000.0
2008-02-05 02:00:00,1.9746,1.97495,1.9737,1.97405,9949799999.0
2008-02-05 03:00:00,1.97405,1.97405,1.9728,1.97315,4337950000.0
2008-02-05 04:00:00,1.9731,1.9739,1.9723,1.9731,8771800007.0
2008-02-05 05:00:00,1.9731,1.9733,1.9702,1.97145,9698599998.0
2008-02-05 06:00:00,1.9714,1.97285,1.9713,1.9717,7806987396.0
2008-02-05 07:00:00,1.97165,1.9727,1.9715,1.9721,4890899997.0
2008-02-05 08:00:00,1.9721,1.97395,1.97155,1.973,7109399998.0
2008-02-05 09:00:00,1.973,1.9763,1.97235,1.97405,15100600002.0
2008-02-05 10:00:00,1.97405,1.97475,1.96835,1.96875,14967397505.0
2008-02-05 11:00:00,1.96875,1.97075,1.9664,1.9706,15663450003.0
2008-02-05 12:00:00,1.9706,1.9709,1.967,1.97,14532170002.0
2008-02-05 13:00:00,1.97,1.9712,1.9679,1.96925,16041300002.0
2008-02-05 14:00:00,1.96925,1.96925,1.96715,1.96775,12381100000.0
2008-02-05 15:00:00,1.96775,1.97005,1.965,1.96815,18454665002.0
2008-02-05 16:00:00,1.96805,1.9693,1.96285,1.9651,18119350006.0
2008-02-05 17:00:00,1.9651,1.9667,1.9638,1.96455,19235400001.0
2008-02-05 18:00:00,1.96455,1.9655,1.96195,1.96245,16535400000.0
2008-02-05 19:00:00,1.96245,1.9631,1.9604,1.9621,16553079618.0
2008-02-05 20:00:00,1.9621,1.9643,1.9619,1.9633,17746600011.0
2008-02-05 21:00:00,1.9633,1.96465,1.96295,1.9638,14246900000.0
2008-02-05 22:00:00,1.9638,1.96465,1.96265,1.96285,12732465799.0
2008-02-05 23:00:00,1.96285,1.96475,1.9625,1.96465,6143600000.0
2008-02-06 00:00:00,1.9646,1.965,1.9627,1.96395,9527400001.0
2008-02-06 01:00:00,1.96395,1.96465,1.96295,1.9644,8566099990.0
2008-02-06 02:00:00,1.9644,1.96495,1.9628,1.9648,10228800000.0
2008-02-06 03:00:00,1.9647,1.9655,1.964,1.9653,11536619987.0
2008-02-06 04:00:00,1.9653,1.96565,1.9642,1.9652,8650800005.0
2008-02-06 05:00:00,1.96515,1.9657,1.96495,1.9651,6261499997.0
2008-02-06 06:00:00,1.9651,1.9654,1.96435,1.96485,5278799998.0
2008-02-06 07:00:00,1.96485,1.9652,1.9637,1.9641,9064500004.0
2008-02-06 08:00:00,1.9641,1.9662,1.96405,1.96465,6299400000.0
2008-02-06 09:00:00,1.96465,1.9657,1.9575,1.95785,10605550001.0
2008-02-06 10:00:00,1.95785,1.9598,1.9553,1.95975,18823574991.0
2008-02-06 11:00:00,1.95985,1.9615,1.9578,1.9585,13770540002.0
2008-02-06 12:00:00,1.9585,1.9592,1.95705,1.9578,8489000001.0
2008-02-06 13:00:00,1.9578,1.95995,1.95765,1.95935,11213300006.0
2008-02-06 14:00:00,1.95935,1.9595,1.9569,1.95785,8970199998.0
2008-02-06 15:00:00,1.95785,1.9605,1.95665,1.95955,16416399998.0
2008-02-06 16:00:00,1.95955,1.96145,1.95825,1.95925,20011000001.0
2008-02-06 17:00:00,1.95925,1.96335,1.9587,1.96,20545399999.0
2008-02-06 18:00:00,1.96,1.96085,1.95885,1.9601,18653300000.0
2008-02-06 19:00:00,1.96015,1.96245,1.9597,1.9619,20177326652.0
2008-02-06 20:00:00,1.96185,1.96205,1.96075,1.9614,49769490001.0
2008-02-06 21:00:00,1.9614,1.96155,1.95905,1.96,35865450793.0
2008-02-06 22:00:00,1.96,1.9606,1.9595,1.96,42880500000.0
2008-02-06 23:00:00,1.96,1.962,1.9596,1.9614,55074734999.0
2008-02-07 00:00:00,1.9614,1.96195,1.96045,1.96145,12624200000.0
2008-02-07 01:00:00,1.9615,1.96155,1.95935,1.96015,3960547149.0
2008-02-07 02:00:00,1.96015,1.96115,1.9595,1.9597,5691525002.0
2008-02-07 03:00:00,1.9597,1.9603,1.9585,1.9598,7233300011.0
2008-02-07 04:00:00,1.9599,1.9599,1.9586,1.959,3365200000.0
2008-02-07 05:00:00,1.959,1.95955,1.9585,1.9595,8938300019.0
2008-02-07 06:00:00,1.9595,1.9605,1.95845,1.9587,5166400000.0
2008-02-07 07:00:00,1.9587,1.96155,1.95825,1.9608,6277300000.0
2008-02-07 08:00:00,1.9608,1.9624,1.96,1.96105,9915100000.0
2008-02-07 09:00:00,1.96105,1.9612,1.9575,1.9576,12987950002.0
2008-02-07 10:00:00,1.9576,1.95795,1.9558,1.9564,7662678998.0
2008-02-07 11:00:00,1.9564,1.9578,1.95305,1.9542,9361150000.0
2008-02-07 12:00:00,1.9542,1.9544,1.95065,1.95195,9270225000.0
2008-02-07 13:00:00,1.95195,1.95285,1.9507,1.95165,9432280001.0
2008-02-07 14:00:00,1.95148,1.956,1.94305,1.9446,11764035000.0
2008-02-07 15:00:00,1.9446,1.94625,1.941,1.9416,10525226650.0
2008-02-07 16:00:00,1.9416,1.9481,1.9416,1.9433,16272664999.0
2008-02-07 17:00:00,1.9433,1.947,1.94125,1.94135,24415886057.0
2008-02-07 18:00:00,1.94155,1.94265,1.93925,1.9417,15327380001.0
2008-02-07 19:00:00,1.9417,1.94285,1.93905,1.9424,17572190000.0
2008-02-07 20:00:00,1.94245,1.94245,1.9388,1.94115,18978710000.0
2008-02-07 21:00:00,1.94115,1.9425,1.94005,1.9404,22318365334.0
2008-02-07 22:00:00,1.9404,1.9425,1.93935,1.9423,29871000000.0
2008-02-07 23:00:00,1.9423,1.9434,1.9421,1.9422,30765138000.0
2008-02-08 00:00:00,1.9431,1.94345,1.9421,1.94315,29222600000.0
2008-02-08 01:00:00,1.94315,1.94315,1.9417,1.9422,27855100000.0
2008-02-08 02:00:00,1.9422,1.9442,1.9415,1.94305,38431550000.0
2008-02-08 03:00:00,1.94305,1.9447,1.94305,1.94375,33728800000.0
2008-02-08 04:00:00,1.94375,1.94475,1.9429,1.94395,32206370000.0
2008-02-08 05:00:00,1.94395,1.9447,1.9436,1.94445,37658000000.0
2008-02-08 06:00:00,1.94445,1.9446,1.9435,1.94375,28021100000.0
2008-02-08 07:00:00,1.94375,1.9444,1.9428,1.94315,34327950000.0
2008-02-08 08:00:00,1.94315,1.94535,1.9428,1.945,29157279999.0
2008-02-08 09:00:00,1.945,1.9453,1.9402,1.94365,10381340000.0
2008-02-08 10:00:00,1.94365,1.9483,1.9419,1.94815,23213997503.0
2008-02-08 11:00:00,1.9481,1.95025,1.9474,1.95,18840230001.0
2008-02-08 12:00:00,1.95,1.95125,1.94775,1.94905,11582699445.0
2008-02-08 13:00:00,1.94905,1.94975,1.9468,1.94795,13257930006.0
2008-02-08 14:00:00,1.94795,1.9499,1.94755,1.94825,9118238301.0
2008-02-08 15:00:00,1.94825,1.94875,1.94605,1.9461,10185854026.0
2008-02-08 16:00:00,1.9461,1.9475,1.94395,1.94475,10720532500.0
2008-02-08 17:00:00,1.94475,1.9465,1.94435,1.94635,10518690000.0
2008-02-08 18:00:00,1.9463,1.94865,1.9454,1.94695,8890320000.0
2008-02-08 19:00:00,1.94695,1.9488,1.94665,1.9483,7124734500.0
2008-02-08 20:00:00,1.9483,1.95075,1.94515,1.9452,8575650002.0
2008-02-08 21:00:00,1.9452,1.94705,1.94505,1.9455,5791460000.0
2008-02-08 22:00:00,1.9455,1.9464,1.9446,1.94555,5467157631.0
2008-02-08 23:00:00,1.94555,1.94644,1.94473,1.94533,8426800010.0
2008-02-11 00:00:00,1.9464,1.9464,1.9454,1.9463,997600000.0
2008-02-11 01:00:00,1.9467,1.9483,1.9453,1.9477,1548000000.0
2008-02-11 02:00:00,1.94625,1.9483,1.94535,1.9477,3393400000.0
2008-02-11 03:00:00,1.9477,1.94795,1.94505,1.94645,3836800000.0
2008-02-11 04:00:00,1.94645,1.94755,1.9457,1.9474,1862800000.0
2008-02-11 05:00:00,1.9474,1.94805,1.9467,1.94755,1284500000.0
2008-02-11 06:00:00,1.94765,1.94885,1.94605,1.94685,3725180000.0
2008-02-11 07:00:00,1.9469,1.94785,1.9467,1.9471,2081700000.0
2008-02-11 08:00:00,1.9471,1.9476,1.94635,1.9471,2468825000.0
2008-02-11 09:00:00,1.94715,1.94875,1.94205,1.9442,8238579999.0
2008-02-11 10:00:00,1.9442,1.9443,1.94015,1.94375,9343605584.0
2008-02-11 11:00:00,1.94375,1.9501,1.94255,1.9475,10119035000.0
2008-02-11 12:00:00,1.9477,1.953,1.94725,1.9514,8507920000.0
2008-02-11 13:00:00,1.9514,1.95185,1.94915,1.9495,3360250000.0
2008-02-11 14:00:00,1.9495,1.95075,1.9475,1.94845,5381850001.0
2008-02-11 15:00:00,1.94845,1.9492,1.94505,1.9451,8457974999.0
2008-02-11 16:00:00,1.9451,1.94605,1.9439,1.9451,7528950001.0
2008-02-11 17:00:00,1.94505,1.9483,1.9447,1.94755,9968025000.0
2008-02-11 18:00:00,1.94755,1.9491,1.9467,1.94845,9639250000.0
2008-02-11 19:00:00,1.94845,1.9497,1.94785,1.9484,9876300000.0
2008-02-11 20:00:00,1.9484,1.95105,1.9484,1.95095,4774100000.0
2008-02-11 21:00:00,1.95095,1.95115,1.94875,1.9501,6753700000.0
2008-02-11 22:00:00,1.9501,1.95085,1.94925,1.95085,4453020000.0
2008-02-11 23:00:00,1.95085,1.9518,1.95065,1.95075,2241200000.0
2008-02-12 00:00:00,1.95075,1.9515,1.9504,1.9507,4943600000.0
2008-02-12 01:00:00,1.9507,1.9508,1.949,1.9493,4298500000.0
2008-02-12 02:00:00,1.9493,1.9512,1.949,1.95015,7722100000.0
2008-02-12 03:00:00,1.95015,1.9516,1.95,1.9508,5549800000.0
2008-02-12 04:00:00,1.9508,1.9515,1.9502,1.95075,5983050000.0
2008-02-12 05:00:00,1.95075,1.9508,1.95,1.9502,4450100000.0
2008-02-12 06:00:00,1.9502,1.9513,1.95,1.9507,3966600000.0
2008-02-12 07:00:00,1.95075,1.9528,1.9506,1.9527,8010900000.0
2008-02-12 08:00:00,1.9527,1.9533,1.9517,1.9529,13076799997.0
2008-02-12 09:00:00,1.9529,1.9548,1.9512,1.9539,15107874997.0
2008-02-12 10:00:00,1.9539,1.9556,1.94885,1.9497,12831865000.0
2008-02-12 11:00:00,1.9497,1.951,1.94425,1.9456,9051237499.0
2008-02-12 12:00:00,1.9456,1.9496,1.9455,1.9495,5897800000.0
2008-02-12 13:00:00,1.9494,1.9513,1.94875,1.9509,9265150000.0
2008-02-12 14:00:00,1.9509,1.95385,1.9493,1.9501,10139100004.0
2008-02-12 15:00:00,1.9501,1.9529,1.9498,1.9529,7689700000.0
2008-02-12 16:00:00,1.95295,1.9608,1.9529,1.95945,13681100000.0
2008-02-12 17:00:00,1.95945,1.96135,1.95935,1.96025,22297000000.0
2008-02-12 18:00:00,1.96025,1.96325,1.96015,1.96205,14690225660.0
2008-02-12 19:00:00,1.96205,1.9623,1.9605,1.96105,10601245000.0
2008-02-12 20:00:00,1.96105,1.96175,1.9606,1.96095,6184500000.0
2008-02-12 21:00:00,1.961,1.9631,1.961,1.962,11708999999.0
2008-02-12 22:00:00,1.962,1.9623,1.9604,1.96095,6617164429.0
2008-02-12 23:00:00,1.96095,1.96255,1.959,1.9597,5319000000.0
2008-02-13 00:00:00,1.9595,1.9604,1.9581,1.95865,5900999997.0
2008-02-13 01:00:00,1.9587,1.9605,1.95865,1.9597,4990400000.0
2008-02-13 02:00:00,1.9597,1.9597,1.9569,1.9573,10830499999.0
2008-02-13 03:00:00,1.9573,1.95815,1.9561,1.958,4184200000.0
2008-02-13 04:00:00,1.95785,1.9598,1.9575,1.9589,3391900000.0
2008-02-13 05:00:00,1.95885,1.9598,1.95835,1.95845,2322299999.0
2008-02-13 06:00:00,1.95845,1.9596,1.9582,1.9592,2735700000.0
2008-02-13 07:00:00,1.9592,1.9598,1.95865,1.95925,2420000000.0
2008-02-13 08:00:00,1.9591,1.95935,1.95655,1.9574,5784600001.0
2008-02-13 09:00:00,1.9574,1.9595,1.9566,1.9577,10215549999.0
2008-02-13 10:00:00,1.9577,1.95825,1.9549,1.95615,15086128003.0
2008-02-13 11:00:00,1.95625,1.96055,1.9561,1.9585,7118135002.0
2008-02-13 12:00:00,1.9585,1.96545,1.9577,1.9645,14480114979.0
2008-02-13 13:00:00,1.9645,1.9648,1.96135,1.96375,8183700001.0
2008-02-13 14:00:00,1.96375,1.9643,1.9619,1.9632,7776100002.0
2008-02-13 15:00:00,1.9632,1.9639,1.9601,1.9619,9498690005.0
2008-02-13 16:00:00,1.9619,1.9627,1.9595,1.96045,7959158150.0
2008-02-13 17:00:00,1.96045,1.96275,1.95975,1.96255,8074685400.0
2008-02-13 18:00:00,1.96255,1.9627,1.9608,1.9616,15602949994.0
2008-02-13 19:00:00,1.9616,1.9638,1.9615,1.96235,6314724998.0
2008-02-13 20:00:00,1.9623,1.96515,1.9622,1.96465,5450900000.0
2008-02-13 21:00:00,1.96465,1.96505,1.9637,1.96475,3389050000.0
2008-02-13 22:00:00,1.96475,1.9665,1.9641,1.9642,3881500005.0
2008-02-13 23:00:00,1.9642,1.96425,1.9622,1.9627,9658000004.0
2008-02-14 00:00:00,1.9627,1.96335,1.9617,1.96275,4030699998.0
2008-02-14 01:00:00,1.9627,1.964,1.96185,1.96195,2330000000.0
2008-02-14 02:00:00,1.96195,1.96325,1.9617,1.96315,2314400000.0
2008-02-14 03:00:00,1.96315,1.9634,1.962,1.9622,2162500000.0
2008-02-14 04:00:00,1.9622,1.96265,1.9613,1.96225,2036200000.0
2008-02-14 05:00:00,1.96225,1.9625,1.962,1.96205,1150200000.0
2008-02-14 06:00:00,1.96205,1.96425,1.96185,1.964,1896800000.0
2008-02-14 07:00:00,1.964,1.96485,1.9632,1.9634,2675900000.0
2008-02-14 08:00:00,1.96345,1.9646,1.96265,1.9644,4114100000.0
2008-02-14 09:00:00,1.9644,1.9695,1.9644,1.9693,12761975011.0
2008-02-14 10:00:00,1.9693,1.9718,1.96895,1.97115,11315350004.0
2008-02-14 11:00:00,1.97115,1.9719,1.96855,1.96865,5338900000.0
2008-02-14 12:00:00,1.9686,1.97085,1.9681,1.9697,6504499997.0
2008-02-14 13:00:00,1.9697,1.9713,1.9684,1.9686,4490900000.0
2008-02-14 14:00:00,1.96855,1.97115,1.968,1.9705,6698425986.0
2008-02-14 15:00:00,1.9705,1.9729,1.9695,1.9698,8648277500.0
2008-02-14 16:00:00,1.9698,1.9701,1.9672,1.97005,8828549999.0
2008-02-14 17:00:00,1.97005,1.9718,1.9693,1.9717,9666125002.0
2008-02-14 18:00:00,1.9717,1.9738,1.97005,1.9705,14510600002.0
2008-02-14 19:00:00,1.9705,1.97095,1.9688,1.96925,8432149997.0
2008-02-14 20:00:00,1.96925,1.97,1.9686,1.96965,6071500000.0
2008-02-14 21:00:00,1.96965,1.9701,1.9688,1.9689,5538300000.0
2008-02-14 22:00:00,1.9689,1.96965,1.9682,1.9683,3560700000.0
2008-02-14 23:00:00,1.9683,1.96905,1.9681,1.9689,2033074000.0
2008-02-15 00:00:00,1.9687,1.9694,1.96825,1.96855,2584100000.0
2008-02-15 01:00:00,1.96855,1.9695,1.96835,1.9694,1671000000.0
2008-02-15 02:00:00,1.9694,1.9694,1.9681,1.96815,1242100000.0
2008-02-15 03:00:00,1.96815,1.96865,1.96785,1.96845,1427400000.0
2008-02-15 04:00:00,1.96845,1.969,1.9684,1.9687,1144200000.0
2008-02-15 05:00:00,1.9687,1.96895,1.96845,1.96865,849200000.0
2008-02-15 06:00:00,1.96865,1.9697,1.96835,1.9693,847300000.0
2008-02-15 07:00:00,1.9693,1.9705,1.9688,1.9696,2872499998.0
2008-02-15 08:00:00,1.96955,1.97215,1.9684,1.97085,4053500001.0
2008-02-15 09:00:00,1.97085,1.9713,1.96635,1.96635,6314000000.0
2008-02-15 10:00:00,1.96645,1.9686,1.9645,1.9657,9763844940.0
2008-02-15 11:00:00,1.9657,1.96695,1.96295,1.9643,11787274997.0
2008-02-15 12:00:00,1.9643,1.96455,1.9605,1.96195,16371762505.0
2008-02-15 13:00:00,1.96195,1.964,1.96075,1.96095,13885352506.0
2008-02-15 14:00:00,1.96095,1.96355,1.96,1.96075,10990100001.0
2008-02-15 15:00:00,1.96075,1.9638,1.9601,1.96108,4444200000.0
2008-02-15 16:00:00,1.9612,1.96385,1.96055,1.9638,12432400002.0
2008-02-15 17:00:00,1.9638,1.9658,1.9619,1.9627,11895440003.0
2008-02-15 18:00:00,1.9627,1.9637,1.96055,1.9611,5751900000.0
2008-02-15 19:00:00,1.9611,1.9617,1.95825,1.9584,4616899999.0
2008-02-15 20:00:00,1.9584,1.9595,1.958,1.9594,3099200000.0
2008-02-15 21:00:00,1.9594,1.9612,1.95905,1.96025,5312900001.0
2008-02-15 22:00:00,1.96025,1.9615,1.95995,1.96045,3779967500.0
2008-02-15 23:00:00,1.96045,1.96126,1.95987,1.96069,2272600000.0
2008-02-18 00:00:00,1.9572,1.958,1.9566,1.958,14895000000.0
2008-02-18 01:00:00,1.9584,1.9604,1.9583,1.9592,16980300000.0
2008-02-18 02:00:00,1.9582,1.9603,1.9582,1.9592,4506600000.0
2008-02-18 03:00:00,1.9592,1.9593,1.95805,1.95895,3085100000.0
2008-02-18 04:00:00,1.9589,1.96075,1.9589,1.9606,2254300000.0
2008-02-18 05:00:00,1.9606,1.96125,1.96,1.9608,3486100000.0
2008-02-18 06:00:00,1.9608,1.96255,1.96075,1.9623,3638099999.0
2008-02-18 07:00:00,1.9623,1.96375,1.962,1.9624,4440200000.0
2008-02-18 08:00:00,1.9623,1.96235,1.95885,1.95905,7061799997.0
2008-02-18 09:00:00,1.95905,1.95905,1.95075,1.95135,11012800004.0
2008-02-18 10:00:00,1.9514,1.9528,1.9492,1.95065,13018525001.0
2008-02-18 11:00:00,1.9507,1.95265,1.9502,1.951,9092700000.0
2008-02-18 12:00:00,1.951,1.9517,1.9502,1.951,8359074999.0
2008-02-18 13:00:00,1.95105,1.9511,1.9474,1.9492,9294199999.0
2008-02-18 14:00:00,1.9492,1.95085,1.9486,1.9505,7602900000.0
2008-02-18 15:00:00,1.9505,1.9525,1.94985,1.9525,7813499999.0
2008-02-18 16:00:00,1.9525,1.95275,1.94915,1.9507,21731400000.0
2008-02-18 17:00:00,1.9507,1.9534,1.9502,1.9517,29591600005.0
2008-02-18 18:00:00,1.9517,1.95235,1.9505,1.9506,37719800000.0
2008-02-18 19:00:00,1.9506,1.95065,1.94855,1.94865,42262400000.0
2008-02-18 20:00:00,1.9494,1.9501,1.948,1.9493,32761800000.0
2008-02-18 21:00:00,1.9493,1.9523,1.9493,1.9523,57144700000.0
2008-02-18 22:00:00,1.9524,1.9532,1.9498,1.9525,81880200001.0
2008-02-18 23:00:00,1.9523,1.9534,1.95185,1.9525,74967000000.0
2008-02-19 00:00:00,1.9518,1.9532,1.9499,1.9517,48650400000.0
2008-02-19 01:00:00,1.9517,1.9517,1.9483,1.9502,48552600000.0
2008-02-19 02:00:00,1.9502,1.9504,1.94745,1.95,51322399998.0
2008-02-19 03:00:00,1.95,1.9502,1.94745,1.94755,26259699999.0
2008-02-19 04:00:00,1.94755,1.94985,1.94755,1.9492,35799500000.0
2008-02-19 05:00:00,1.9492,1.9505,1.9492,1.9503,38800600000.0
2008-02-19 06:00:00,1.9503,1.95125,1.949,1.9496,34618700000.0
2008-02-19 07:00:00,1.9496,1.9508,1.9476,1.95065,33391899984.0
2008-02-19 08:00:00,1.95065,1.9523,1.9497,1.9512,29176500000.0
2008-02-19 09:00:00,1.9512,1.95415,1.94995,1.95305,27363200000.0
2008-02-19 10:00:00,1.95285,1.95365,1.9458,1.94935,62033699840.0
2008-02-19 11:00:00,1.94935,1.94965,1.94585,1.9482,60438465937.0
2008-02-19 12:00:00,1.9481,1.9486,1.9453,1.9483,22647599940.0
2008-02-19 13:00:00,1.9483,1.95205,1.9477,1.9505,17350500001.0
2008-02-19 14:00:00,1.9505,1.9515,1.95,1.9506,23878300000.0
2008-02-19 15:00:00,1.9506,1.9534,1.95035,1.951,24504750008.0
2008-02-19 16:00:00,1.951,1.9527,1.9501,1.95135,27845300003.0
2008-02-19 17:00:00,1.95135,1.9523,1.9503,1.9512,26041300002.0
2008-02-19 18:00:00,1.9512,1.9516,1.9502,1.95085,20394725000.0
2008-02-19 19:00:00,1.95085,1.95185,1.9498,1.9503,25743719997.0
2008-02-19 20:00:00,1.9503,1.9504,1.9479,1.94835,49243860000.0
2008-02-19 21:00:00,1.94835,1.9505,1.9479,1.94855,49385000019.0
2008-02-19 22:00:00,1.94855,1.94935,1.9478,1.94805,25571999987.0
2008-02-19 23:00:00,1.94805,1.9487,1.94765,1.9483,23571810118.0
2008-02-20 00:00:00,1.9483,1.9486,1.9477,1.94845,28785100000.0
2008-02-20 01:00:00,1.94845,1.9485,1.94775,1.94785,16386000000.0
2008-02-20 02:00:00,1.94785,1.9479,1.9462,1.947,6209560002.0
2008-02-20 03:00:00,1.947,1.9474,1.9466,1.9467,9044060000.0
2008-02-20 04:00:00,1.9467,1.94965,1.9461,1.94925,30225219999.0
2008-02-20 05:00:00,1.94925,1.95,1.94845,1.9489,23355482500.0
2008-02-20 06:00:00,1.9489,1.95015,1.9476,1.94925,36540600000.0
2008-02-20 07:00:00,1.94925,1.94935,1.94725,1.94775,36342299954.0
2008-02-20 08:00:00,1.94775,1.9495,1.94775,1.94785,5951640000.0
2008-02-20 09:00:00,1.94785,1.9492,1.94575,1.9462,19668360026.0
2008-02-20 10:00:00,1.94605,1.94995,1.94525,1.94845,13687300000.0
2008-02-20 11:00:00,1.94845,1.9489,1.94445,1.9453,21827949999.0
2008-02-20 12:00:00,1.9453,1.947,1.94365,1.94645,19459300000.0
2008-02-20 13:00:00,1.94645,1.9466,1.9412,1.9426,35403500004.0
2008-02-20 14:00:00,1.9418,1.9443,1.94105,1.9426,43620730081.0
2008-02-20 15:00:00,1.9426,1.9438,1.9362,1.9364,25219590023.0
2008-02-20 16:00:00,1.9364,1.94065,1.9363,1.94,26172300026.0
2008-02-20 17:00:00,1.94,1.9422,1.9387,1.9405,15663200000.0
2008-02-20 18:00:00,1.9404,1.94205,1.93935,1.9403,10844225000.0
2008-02-20 19:00:00,1.94035,1.9431,1.9398,1.9426,25907150000.0
2008-02-20 20:00:00,1.9426,1.94295,1.9405,1.94125,14612400000.0
2008-02-20 21:00:00,1.94125,1.9444,1.94025,1.9432,40518675006.0
2008-02-20 22:00:00,1.9431,1.9433,1.94115,1.9417,46624337501.0
2008-02-20 23:00:00,1.9417,1.94205,1.9408,1.9415,26867474998.0
2008-02-21 00:00:00,1.9415,1.9422,1.9406,1.9419,7203050000.0
2008-02-21 01:00:00,1.942,1.9429,1.9419,1.9423,6147000001.0
2008-02-21 02:00:00,1.9423,1.94275,1.9416,1.9422,2960400000.0
2008-02-21 03:00:00,1.9422,1.9426,1.94145,1.942,1454000000.0
2008-02-21 04:00:00,1.942,1.9437,1.942,1.94245,1748500000.0
2008-02-21 05:00:00,1.94245,1.9427,1.942,1.9427,1243300000.0
2008-02-21 06:00:00,1.9427,1.9435,1.94115,1.9416,2498899999.0
2008-02-21 07:00:00,1.9416,1.9443,1.941,1.9438,6546900001.0
2008-02-21 08:00:00,1.9438,1.9473,1.9438,1.94555,5045399999.0
2008-02-21 09:00:00,1.94555,1.94825,1.9448,1.9453,7258050003.0
2008-02-21 10:00:00,1.9453,1.9475,1.9453,1.9467,13373999996.0
2008-02-21 11:00:00,1.94675,1.9558,1.94585,1.954,26154239983.0
2008-02-21 12:00:00,1.954,1.9585,1.95295,1.958,15519287500.0
2008-02-21 13:00:00,1.95805,1.95805,1.9533,1.9555,21087950000.0
2008-02-21 14:00:00,1.9555,1.9577,1.9553,1.9572,10849899999.0
2008-02-21 15:00:00,1.9572,1.95985,1.9572,1.9576,13091649999.0
2008-02-21 16:00:00,1.9576,1.95795,1.95605,1.9564,29351099982.0
2008-02-21 17:00:00,1.9564,1.95995,1.955,1.9599,10792480711.0
2008-02-21 18:00:00,1.9599,1.96195,1.95865,1.9613,5875020000.0
2008-02-21 19:00:00,1.9613,1.963,1.9598,1.9627,7718600000.0
2008-02-21 20:00:00,1.9627,1.9643,1.96135,1.9632,5274612500.0
2008-02-21 21:00:00,1.9632,1.9632,1.96115,1.96145,3486800000.0
2008-02-21 22:00:00,1.9614,1.9636,1.9609,1.9625,4771475876.0
2008-02-21 23:00:00,1.96245,1.96345,1.962,1.96265,1666400000.0
2008-02-22 00:00:00,1.96265,1.96335,1.962,1.96305,4424200000.0
2008-02-22 01:00:00,1.96305,1.964,1.96275,1.9632,2529200000.0
2008-02-22 02:00:00,1.9632,1.96445,1.9631,1.9633,2016100000.0
2008-02-22 03:00:00,1.9633,1.9669,1.96085,1.96665,3175850000.0
2008-02-22 04:00:00,1.96665,1.9685,1.965,1.96525,3754550000.0
2008-02-22 05:00:00,1.96525,1.96695,1.9648,1.966,1319700000.0
2008-02-22 06:00:00,1.966,1.9663,1.9641,1.9646,1579350000.0
2008-02-22 07:00:00,1.9646,1.9654,1.96375,1.9653,2132950000.0
2008-02-22 08:00:00,1.96535,1.9663,1.96335,1.96375,3571050000.0
2008-02-22 09:00:00,1.96375,1.96515,1.9622,1.96505,7873760001.0
2008-02-22 10:00:00,1.9652,1.9678,1.96405,1.96595,8647265000.0
2008-02-22 11:00:00,1.96595,1.9684,1.96545,1.96555,11481072500.0
2008-02-22 12:00:00,1.96555,1.96725,1.9652,1.9662,6763669999.0
2008-02-22 13:00:00,1.9662,1.9688,1.9656,1.9672,5631500000.0
2008-02-22 14:00:00,1.9672,1.96785,1.9652,1.9664,7158299999.0
2008-02-22 15:00:00,1.9664,1.96785,1.96595,1.9661,8300212501.0
2008-02-22 16:00:00,1.9661,1.97085,1.9661,1.9697,18127800001.0
2008-02-22 17:00:00,1.9697,1.9697,1.9652,1.96665,11274849999.0
2008-02-22 18:00:00,1.96665,1.96785,1.9654,1.96665,8452400000.0
2008-02-22 19:00:00,1.96665,1.96865,1.96635,1.96635,4487299999.0
2008-02-22 20:00:00,1.9664,1.96835,1.96625,1.96785,4004000000.0
2008-02-22 21:00:00,1.96795,1.96875,1.9672,1.96865,5039500000.0
2008-02-22 22:00:00,1.96865,1.96875,1.9667,1.9671,3844450000.0
2008-02-22 23:00:00,1.9671,1.96741,1.96635,1.96642,1883200000.0
2008-02-25 00:00:00,1.9687,1.9695,1.9683,1.9688,11995200000.0
2008-02-25 01:00:00,1.9687,1.9688,1.9665,1.9673,14198400000.0
2008-02-25 02:00:00,1.96865,1.96865,1.96645,1.9669,4279309997.0
2008-02-25 03:00:00,1.9669,1.9674,1.9665,1.9671,1240370000.0
2008-02-25 04:00:00,1.9671,1.9671,1.96585,1.9666,1587790000.0
2008-02-25 05:00:00,1.9666,1.9668,1.966,1.9664,1272970000.0
2008-02-25 06:00:00,1.9664,1.9666,1.9657,1.96575,1734400000.0
2008-02-25 07:00:00,1.96575,1.9664,1.9651,1.9656,1734300000.0
2008-02-25 08:00:00,1.9656,1.96665,1.9652,1.9662,1893860000.0
2008-02-25 09:00:00,1.9662,1.9665,1.9616,1.9623,5977984994.0
2008-02-25 10:00:00,1.9623,1.96395,1.9623,1.9632,8689500000.0
2008-02-25 11:00:00,1.9632,1.96615,1.9628,1.9651,13832000000.0
2008-02-25 12:00:00,1.9651,1.96575,1.96425,1.9646,9470100000.0
2008-02-25 13:00:00,1.9646,1.96485,1.96275,1.96365,17009995004.0
2008-02-25 14:00:00,1.96365,1.96545,1.96325,1.96545,32587900045.0
2008-02-25 15:00:00,1.96545,1.96895,1.96535,1.9683,23374900000.0
2008-02-25 16:00:00,1.9683,1.97005,1.9678,1.96915,19809450000.0
2008-02-25 17:00:00,1.96905,1.96915,1.9661,1.9678,18782199996.0
2008-02-25 18:00:00,1.9678,1.968,1.9662,1.96735,18402775000.0
2008-02-25 19:00:00,1.96735,1.96885,1.96665,1.9686,25793500000.0
2008-02-25 20:00:00,1.9686,1.96885,1.9673,1.9673,24035900000.0
2008-02-25 21:00:00,1.9673,1.96765,1.9664,1.9666,17654800000.0
2008-02-25 22:00:00,1.9666,1.968,1.9666,1.968,11294400001.0
2008-02-25 23:00:00,1.968,1.96815,1.96665,1.9671,9561291100.0
2008-02-26 00:00:00,1.9671,1.96725,1.9662,1.9663,57902799991.0
2008-02-26 01:00:00,1.9663,1.9672,1.9662,1.9662,43898149957.0
2008-02-26 02:00:00,1.9662,1.96655,1.9655,1.9664,51815400102.0
2008-02-26 03:00:00,1.9664,1.9666,1.9655,1.9657,57511750073.0
2008-02-26 04:00:00,1.9657,1.9664,1.9653,1.9658,43815849979.0
2008-02-26 05:00:00,1.9658,1.9666,1.96535,1.9658,15843000001.0
2008-02-26 06:00:00,1.9658,1.9668,1.96575,1.9662,15931899998.0
2008-02-26 07:00:00,1.9662,1.9666,1.96415,1.9651,8747200000.0
2008-02-26 08:00:00,1.9651,1.9663,1.96435,1.9657,12120200000.0
2008-02-26 09:00:00,1.9657,1.96825,1.9644,1.9656,15666450000.0
2008-02-26 10:00:00,1.9656,1.9672,1.965,1.9665,18133700000.0
2008-02-26 11:00:00,1.9665,1.96835,1.9661,1.9668,17934600000.0
2008-02-26 12:00:00,1.9668,1.97235,1.9667,1.9701,22330400000.0
2008-02-26 13:00:00,1.9701,1.9713,1.9688,1.9702,22210300001.0
2008-02-26 14:00:00,1.9702,1.97545,1.96985,1.97385,21162050000.0
2008-02-26 15:00:00,1.97385,1.97535,1.9717,1.97355,28853000011.0
2008-02-26 16:00:00,1.97355,1.97455,1.97155,1.97215,38789167472.0
2008-02-26 17:00:00,1.97215,1.97395,1.97185,1.9722,38380137498.0
2008-02-26 18:00:00,1.97215,1.97465,1.9709,1.97445,33334899998.0
2008-02-26 19:00:00,1.97445,1.98215,1.97425,1.9809,32739062495.0
2008-02-26 20:00:00,1.9809,1.98625,1.9808,1.98475,28898025000.0
2008-02-26 21:00:00,1.98475,1.9874,1.98375,1.98605,28316125001.0
2008-02-26 22:00:00,1.98605,1.98735,1.98525,1.98535,12420100000.0
2008-02-26 23:00:00,1.98535,1.98755,1.98525,1.9868,8103900000.0
2008-02-27 00:00:00,1.9868,1.9892,1.9867,1.9876,18718200010.0
2008-02-27 01:00:00,1.9876,1.989,1.9865,1.987,17933300003.0
2008-02-27 02:00:00,1.987,1.9873,1.9853,1.9855,35101599986.0
2008-02-27 03:00:00,1.9855,1.9866,1.9853,1.9858,43534600029.0
2008-02-27 04:00:00,1.9858,1.9859,1.9843,1.98525,49259550005.0
2008-02-27 05:00:00,1.98525,1.9871,1.9852,1.9862,40136100004.0
2008-02-27 06:00:00,1.9862,1.9875,1.9855,1.9861,33264899997.0
2008-02-27 07:00:00,1.9861,1.9874,1.9859,1.9864,36553950002.0
2008-02-27 08:00:00,1.9864,1.9926,1.9863,1.9897,40223800000.0
2008-02-27 09:00:00,1.9897,1.9939,1.9891,1.99145,45828462509.0
2008-02-27 10:00:00,1.99145,1.9971,1.99125,1.9937,16959359995.0
2008-02-27 11:00:00,1.99375,1.994,1.98655,1.9888,15401300002.0
2008-02-27 12:00:00,1.9888,1.9912,1.9856,1.9865,15678389996.0
2008-02-27 13:00:00,1.9865,1.98675,1.9847,1.9848,13506700003.0
2008-02-27 14:00:00,1.98475,1.98665,1.9842,1.9858,11473549998.0
2008-02-27 15:00:00,1.9858,1.9888,1.9824,1.9846,46395699927.0
2008-02-27 16:00:00,1.9846,1.9911,1.9843,1.9901,56715547506.0
2008-02-27 17:00:00,1.99,1.99215,1.9884,1.9884,52208274994.0
2008-02-27 18:00:00,1.9885,1.9937,1.9884,1.9921,58780532516.0
2008-02-27 19:00:00,1.9921,1.9922,1.9882,1.9887,54117112001.0
2008-02-27 20:00:00,1.9887,1.98935,1.9828,1.986,66444200064.0
2008-02-27 21:00:00,1.986,1.9863,1.9817,1.9843,44743350013.0
2008-02-27 22:00:00,1.9843,1.98495,1.9807,1.9823,49860700003.0
2008-02-27 23:00:00,1.9823,1.9823,1.979,1.9817,47591550025.0
2008-02-28 00:00:00,1.9817,1.9831,1.9809,1.9823,48752999999.0
2008-02-28 01:00:00,1.9823,1.9833,1.9821,1.983,45027100000.0
2008-02-28 02:00:00,1.983,1.98385,1.98245,1.98385,49717500000.0
2008-02-28 03:00:00,1.98385,1.98385,1.9814,1.9819,56046999988.0
2008-02-28 04:00:00,1.9819,1.9839,1.9818,1.9824,53186299715.0
2008-02-28 05:00:00,1.9824,1.9845,1.9824,1.9842,36701300024.0
2008-02-28 06:00:00,1.9837,1.9848,1.9832,1.9843,54743099988.0
2008-02-28 07:00:00,1.9843,1.9843,1.983,1.9837,33520000000.0
2008-02-28 08:00:00,1.9837,1.9843,1.98225,1.9828,42268899997.0
2008-02-28 09:00:00,1.9828,1.983,1.97615,1.979,46182800028.0
2008-02-28 10:00:00,1.979,1.98245,1.9785,1.9811,47249250015.0
2008-02-28 11:00:00,1.9811,1.98285,1.9793,1.9817,48613399951.0
2008-02-28 12:00:00,1.9818,1.9832,1.9785,1.9812,17380500013.0
2008-02-28 13:00:00,1.98115,1.98275,1.97875,1.9813,19060700000.0
2008-02-28 14:00:00,1.98115,1.9853,1.9807,1.9853,16447900002.0
2008-02-28 15:00:00,1.98535,1.98715,1.98385,1.98665,20524554999.0
2008-02-28 16:00:00,1.98665,1.98815,1.98495,1.98765,28316555010.0
2008-02-28 17:00:00,1.9877,1.99085,1.9859,1.98935,20564950000.0
2008-02-28 18:00:00,1.98935,1.9913,1.9865,1.9877,25640575004.0
2008-02-28 19:00:00,1.9877,1.9922,1.9872,1.99175,22867894999.0
2008-02-28 20:00:00,1.99165,1.99465,1.99165,1.99385,33290664204.0
2008-02-28 21:00:00,1.99385,1.99445,1.99235,1.99245,56355699996.0
2008-02-28 22:00:00,1.99245,1.99255,1.9906,1.9916,29687599998.0
2008-02-28 23:00:00,1.9916,1.9921,1.9882,1.9885,16164099976.0
2008-02-29 00:00:00,1.9891,1.9894,1.9871,1.98895,31206600000.0
2008-02-29 01:00:00,1.98895,1.99075,1.98695,1.98935,22076300000.0
2008-02-29 02:00:00,1.98935,1.98975,1.98635,1.98715,38329400008.0
2008-02-29 03:00:00,1.98715,1.9894,1.98685,1.98845,36803499954.0
2008-02-29 04:00:00,1.98845,1.9892,1.9883,1.98835,31020700000.0
2008-02-29 05:00:00,1.98825,1.98855,1.98775,1.98775,25686099998.0
2008-02-29 06:00:00,1.98775,1.98845,1.98725,1.98745,47650299829.0
2008-02-29 07:00:00,1.98745,1.98785,1.98635,1.98775,52443999835.0
2008-02-29 08:00:00,1.98775,1.98885,1.9864,1.98805,22888900030.0
2008-02-29 09:00:00,1.98805,1.9922,1.98545,1.99195,12532100010.0
2008-02-29 10:00:00,1.99195,1.99205,1.9841,1.98645,17910999997.0
2008-02-29 11:00:00,1.98635,1.98655,1.9817,1.9818,11261374998.0
2008-02-29 12:00:00,1.9818,1.98455,1.9813,1.9818,7079894007.0
2008-02-29 13:00:00,1.98175,1.98555,1.97835,1.9834,4543249999.0
2008-02-29 14:00:00,1.9834,1.9849,1.98155,1.9832,20173000000.0
2008-02-29 15:00:00,1.9832,1.9855,1.9811,1.9837,14634899999.0
2008-02-29 16:00:00,1.9837,1.9879,1.9837,1.98565,12971400000.0
2008-02-29 17:00:00,1.98565,1.99035,1.984,1.98915,17665604999.0
2008-02-29 18:00:00,1.989,1.98915,1.98545,1.9858,13708800000.0
2008-02-29 19:00:00,1.9858,1.98735,1.98455,1.9852,15654900000.0
2008-02-29 20:00:00,1.9852,1.9875,1.98495,1.98725,14472700000.0
2008-02-29 21:00:00,1.98725,1.9884,1.9866,1.98825,12902900000.0
2008-02-29 22:00:00,1.98815,1.98865,1.98665,1.98685,12125800000.0
2008-02-29 23:00:00,1.98685,1.98896,1.98608,1.98867,64690899465.0
2008-03-03 00:00:00,1.9862,1.9871,1.9838,1.9844,8490100000.0
2008-03-03 01:00:00,1.9843,1.9869,1.984,1.9863,6043800000.0
2008-03-03 02:00:00,1.9843,1.9867,1.9838,1.9861,28681500000.0
2008-03-03 03:00:00,1.9861,1.9864,1.9837,1.9856,22582600000.0
2008-03-03 04:00:00,1.9856,1.9861,1.9836,1.9837,21736250000.0
2008-03-03 05:00:00,1.9837,1.9846,1.98325,1.9835,20569100000.0
2008-03-03 06:00:00,1.9835,1.9857,1.9833,1.9843,27633200000.0
2008-03-03 07:00:00,1.9843,1.9862,1.98425,1.98565,21736400000.0
2008-03-03 08:00:00,1.98565,1.9858,1.983,1.98495,22104300000.0
2008-03-03 09:00:00,1.98495,1.986,1.98175,1.9819,23685128001.0
2008-03-03 10:00:00,1.98185,1.9839,1.9807,1.9824,18166800000.0
2008-03-03 11:00:00,1.9824,1.9877,1.9821,1.9856,31439800000.0
2008-03-03 12:00:00,1.9856,1.9872,1.9845,1.98485,14519300000.0
2008-03-03 13:00:00,1.98485,1.9865,1.98275,1.98275,15872067500.0
2008-03-03 14:00:00,1.9828,1.9859,1.98245,1.9849,15330199999.0
2008-03-03 15:00:00,1.9849,1.9856,1.98345,1.9849,14250050000.0
2008-03-03 16:00:00,1.9849,1.9916,1.9845,1.9912,13940800000.0
2008-03-03 17:00:00,1.9911,1.99365,1.9819,1.9823,11950500000.0
2008-03-03 18:00:00,1.98235,1.985,1.9811,1.98475,11438200000.0
2008-03-03 19:00:00,1.98475,1.985,1.9832,1.98355,13649680000.0
2008-03-03 20:00:00,1.98355,1.9839,1.9829,1.9837,17725000000.0
2008-03-03 21:00:00,1.9837,1.98475,1.98275,1.9846,14252500000.0
2008-03-03 22:00:00,1.9846,1.98595,1.98365,1.98475,25226400000.0
2008-03-03 23:00:00,1.98475,1.9852,1.9829,1.98385,15762900000.0
2008-03-04 00:00:00,1.98385,1.98385,1.9816,1.9833,21850800000.0
2008-03-04 01:00:00,1.9833,1.9845,1.98285,1.98365,16526900000.0
2008-03-04 02:00:00,1.98365,1.9855,1.9835,1.9855,13237560009.0
2008-03-04 03:00:00,1.9855,1.9857,1.9836,1.98455,6326088000.0
2008-03-04 04:00:00,1.98455,1.98485,1.9838,1.984,11139932000.0
2008-03-04 05:00:00,1.984,1.9863,1.984,1.9846,10513304001.0
2008-03-04 06:00:00,1.9846,1.9859,1.9839,1.9841,7672300000.0
2008-03-04 07:00:00,1.9841,1.9852,1.984,1.9848,10291150000.0
2008-03-04 08:00:00,1.9848,1.98725,1.98475,1.9866,14932700002.0
2008-03-04 09:00:00,1.9866,1.9878,1.98455,1.9864,19135274995.0
2008-03-04 10:00:00,1.98635,1.9883,1.98575,1.9863,17235500000.0
2008-03-04 11:00:00,1.9863,1.9871,1.98115,1.98445,19260840001.0
2008-03-04 12:00:00,1.98445,1.9872,1.98415,1.98625,16811700000.0
2008-03-04 13:00:00,1.98625,1.9876,1.98555,1.987,16407320000.0
2008-03-04 14:00:00,1.98695,1.98905,1.98635,1.987,17288250000.0
2008-03-04 15:00:00,1.987,1.98765,1.9856,1.987,15773700000.0
2008-03-04 16:00:00,1.987,1.9878,1.985,1.9863,19028800000.0
2008-03-04 17:00:00,1.9863,1.9885,1.98595,1.986,14698320000.0
2008-03-04 18:00:00,1.986,1.98685,1.9836,1.9852,14982315000.0
2008-03-04 19:00:00,1.9852,1.9863,1.984,1.98405,17185450000.0
2008-03-04 20:00:00,1.98405,1.9856,1.98365,1.9844,29183200000.0
2008-03-04 21:00:00,1.9844,1.987,1.98205,1.98565,18414450000.0
2008-03-04 22:00:00,1.98565,1.9874,1.9851,1.9861,14094100000.0
2008-03-04 23:00:00,1.9861,1.9866,1.9857,1.98625,32239320725.0
2008-03-05 00:00:00,1.98625,1.9867,1.98465,1.98465,25061600000.0
2008-03-05 01:00:00,1.98465,1.9863,1.98465,1.985,14111800000.0
2008-03-05 02:00:00,1.985,1.98545,1.98425,1.98465,22477000000.0
2008-03-05 03:00:00,1.98465,1.98475,1.984,1.984,12123650000.0
2008-03-05 04:00:00,1.984,1.9845,1.984,1.9843,13803245000.0
2008-03-05 05:00:00,1.9843,1.9845,1.98315,1.9835,11575650000.0
2008-03-05 06:00:00,1.9835,1.98455,1.98305,1.9844,13229200000.0
2008-03-05 07:00:00,1.9844,1.9851,1.98315,1.98355,17188300000.0
2008-03-05 08:00:00,1.98355,1.9853,1.98345,1.985,16927100000.0
2008-03-05 09:00:00,1.985,1.98505,1.97455,1.97725,13718574000.0
2008-03-05 10:00:00,1.97725,1.97755,1.97415,1.9754,14553375000.0
2008-03-05 11:00:00,1.9754,1.9797,1.97205,1.97915,17393809999.0
2008-03-05 12:00:00,1.97905,1.9807,1.9777,1.9797,18289980000.0
2008-03-05 13:00:00,1.9797,1.9799,1.9777,1.9785,16505200000.0
2008-03-05 14:00:00,1.9785,1.9788,1.97655,1.9788,15733200000.0
2008-03-05 15:00:00,1.97875,1.9834,1.97705,1.9824,15414749999.0
2008-03-05 16:00:00,1.9824,1.98325,1.9814,1.9827,13182400000.0
2008-03-05 17:00:00,1.9827,1.99055,1.9814,1.98965,16587850000.0
2008-03-05 18:00:00,1.98965,1.9954,1.98915,1.9937,45015849999.0
2008-03-05 19:00:00,1.9937,1.9966,1.9931,1.9955,51677299988.0
2008-03-05 20:00:00,1.9955,1.996,1.9915,1.9936,44392000000.0
2008-03-05 21:00:00,1.9936,1.9943,1.9908,1.9914,56096600008.0
2008-03-05 22:00:00,1.9914,1.9923,1.9903,1.9907,64287122706.0
2008-03-05 23:00:00,1.9907,1.99325,1.9905,1.9918,66954000000.0
2008-03-06 00:00:00,1.9918,1.9925,1.9909,1.9924,43419000000.0
2008-03-06 01:00:00,1.9924,1.9928,1.9909,1.9912,52472800000.0
2008-03-06 02:00:00,1.9912,1.9919,1.9905,1.991,58225100000.0
2008-03-06 03:00:00,1.991,1.9915,1.98925,1.9902,74711900000.0
2008-03-06 04:00:00,1.9902,1.9912,1.98955,1.99075,62707000000.0
2008-03-06 05:00:00,1.99075,1.9908,1.9897,1.9902,56036400000.0
2008-03-06 06:00:00,1.9902,1.9912,1.9902,1.99055,48766800000.0
2008-03-06 07:00:00,1.99055,1.993,1.9903,1.9926,48786700000.0
2008-03-06 08:00:00,1.9926,1.99325,1.99085,1.9916,23821000000.0
2008-03-06 09:00:00,1.9916,1.9929,1.9907,1.9922,18100000000.0
2008-03-06 10:00:00,1.9922,1.9981,1.99205,1.997,16908100000.0
2008-03-06 11:00:00,1.997,1.99725,1.994,1.99485,17221000000.0
2008-03-06 12:00:00,1.99485,1.99645,1.99315,1.9938,13981700000.0
2008-03-06 13:00:00,1.9938,1.99575,1.99285,1.9943,16226100000.0
2008-03-06 14:00:00,1.99433,2.00335,1.9943,2.0029,18082335000.0
2008-03-06 15:00:00,2.0029,2.0059,2.0001,2.00285,16129657500.0
2008-03-06 16:00:00,2.00285,2.0049,2.0015,2.0031,24594190000.0
2008-03-06 17:00:00,2.0031,2.00955,2.00305,2.00935,20983000000.0
2008-03-06 18:00:00,2.0093,2.00955,2.0066,2.00715,20203640000.0
2008-03-06 19:00:00,2.00715,2.00905,2.00655,2.008,13368900000.0
2008-03-06 20:00:00,2.008,2.0088,2.00725,2.0081,24772000001.0
2008-03-06 21:00:00,2.0081,2.0093,2.0065,2.00885,29133350002.0
2008-03-06 22:00:00,2.00885,2.01155,2.00715,2.00955,27085000001.0
2008-03-06 23:00:00,2.00955,2.0112,2.0089,2.0089,32460799999.0
2008-03-07 00:00:00,2.0105,2.01135,2.00835,2.0104,35697000000.0
2008-03-07 01:00:00,2.0104,2.01385,2.00995,2.01145,31876799997.0
2008-03-07 02:00:00,2.01145,2.0122,2.011,2.0115,13877500000.0
2008-03-07 03:00:00,2.0115,2.0116,2.0095,2.0105,17675199999.0
2008-03-07 04:00:00,2.0105,2.0116,2.0104,2.0107,12473487500.0
2008-03-07 05:00:00,2.0107,2.0115,2.00995,2.0107,16117700000.0
2008-03-07 06:00:00,2.0107,2.01175,2.01055,2.0109,14771600000.0
2008-03-07 07:00:00,2.0109,2.01225,2.0107,2.01195,19103500001.0
2008-03-07 08:00:00,2.01195,2.0155,2.01095,2.0148,21536800000.0
2008-03-07 09:00:00,2.0148,2.0159,2.01325,2.01385,14697530000.0
2008-03-07 10:00:00,2.01385,2.01445,2.011,2.01365,18671700000.0
2008-03-07 11:00:00,2.01365,2.0155,2.01275,2.0133,19836199992.0
2008-03-07 12:00:00,2.0133,2.014,2.0115,2.0132,21822700000.0
2008-03-07 13:00:00,2.0132,2.0149,2.01275,2.0144,21421900000.0
2008-03-07 14:00:00,2.0144,2.015,2.01215,2.014,21451200000.0
2008-03-07 15:00:00,2.014,2.0216,2.0129,2.01765,23110412502.0
2008-03-07 16:00:00,2.01765,2.02035,2.01545,2.0166,19740200001.0
2008-03-07 17:00:00,2.01665,2.0169,2.0117,2.01405,19084630250.0
2008-03-07 18:00:00,2.014,2.01655,2.01195,2.01255,30759700001.0
2008-03-07 19:00:00,2.01255,2.0149,2.01225,2.01365,19297640000.0
2008-03-07 20:00:00,2.01365,2.0152,2.01315,2.0142,20686400000.0
2008-03-07 21:00:00,2.0142,2.0158,2.0132,2.0144,29661450000.0
2008-03-07 22:00:00,2.01455,2.01585,2.0142,2.0144,40822800001.0
2008-03-07 23:00:00,2.0144,2.01633,2.01294,2.01294,75196900000.0
2008-03-10 00:00:00,2.0196,2.0204,2.018,2.0192,51430400000.0
2008-03-10 01:00:00,2.019,2.0201,2.0182,2.0195,45920000000.0
2008-03-10 02:00:00,2.0192,2.0201,2.0183,2.0195,62616599998.0
2008-03-10 03:00:00,2.0195,2.0199,2.0185,2.01925,61709600000.0
2008-03-10 04:00:00,2.01925,2.0195,2.0185,2.0191,49173800003.0
2008-03-10 05:00:00,2.0191,2.0192,2.018,2.0185,43904400000.0
2008-03-10 06:00:00,2.0185,2.01975,2.01795,2.0195,38645200000.0
2008-03-10 07:00:00,2.0195,2.01965,2.01765,2.0177,35097100000.0
2008-03-10 08:00:00,2.0177,2.0185,2.01495,2.0183,38876300000.0
2008-03-10 09:00:00,2.0183,2.01875,2.0155,2.0178,20003299981.0
2008-03-10 10:00:00,2.0178,2.01855,2.01625,2.017,21290900000.0
2008-03-10 11:00:00,2.017,2.021,2.0167,2.019,24239779999.0
2008-03-10 12:00:00,2.019,2.022,2.01875,2.01905,25202800000.0
2008-03-10 13:00:00,2.019,2.02035,2.0179,2.0192,25307300000.0
2008-03-10 14:00:00,2.0192,2.02035,2.01495,2.0176,18383100000.0
2008-03-10 15:00:00,2.0176,2.0176,2.0156,2.01675,16763800000.0
2008-03-10 16:00:00,2.0168,2.0181,2.0153,2.0158,17058200000.0
2008-03-10 17:00:00,2.0158,2.0178,2.0152,2.0165,15895900000.0
2008-03-10 18:00:00,2.0165,2.0166,2.0103,2.01035,23570699996.0
2008-03-10 19:00:00,2.01035,2.01265,2.01005,2.0125,20592850000.0
2008-03-10 20:00:00,2.0125,2.0125,2.0088,2.00945,22580600000.0
2008-03-10 21:00:00,2.0095,2.0105,2.0091,2.0092,15004300000.0
2008-03-10 22:00:00,2.0092,2.01,2.009,2.009,9556600000.0
2008-03-10 23:00:00,2.009,2.0096,2.0053,2.0054,27389500000.0
2008-03-11 00:00:00,2.0054,2.011,2.00495,2.0106,36606900000.0
2008-03-11 01:00:00,2.0106,2.0107,2.0078,2.0081,35851300000.0
2008-03-11 02:00:00,2.0081,2.0094,2.00695,2.0081,50993600000.0
2008-03-11 03:00:00,2.0081,2.0093,2.00695,2.00735,47294400000.0
2008-03-11 04:00:00,2.00735,2.0081,2.00625,2.0063,43266400000.0
2008-03-11 05:00:00,2.0063,2.0068,2.0057,2.0065,34454500000.0
2008-03-11 06:00:00,2.0065,2.00755,2.0059,2.0074,26647600000.0
2008-03-11 07:00:00,2.0074,2.0082,2.0054,2.0078,28366800000.0
2008-03-11 08:00:00,2.0078,2.0092,2.00615,2.00615,18947450000.0
2008-03-11 09:00:00,2.00615,2.0093,2.0044,2.0075,18503000000.0
2008-03-11 10:00:00,2.0075,2.0116,2.0072,2.0112,23117500000.0
2008-03-11 11:00:00,2.0112,2.0145,2.0108,2.0139,19734630001.0
2008-03-11 12:00:00,2.0139,2.02115,2.0139,2.018,23649544985.0
2008-03-11 13:00:00,2.018,2.0193,2.0159,2.01665,20266800000.0
2008-03-11 14:00:00,2.01665,2.01715,2.00645,2.0096,18539350000.0
2008-03-11 15:00:00,2.0096,2.0143,2.0092,2.011,14660800000.0
2008-03-11 16:00:00,2.011,2.0112,2.0003,2.0007,18779850000.0
2008-03-11 17:00:00,2.0007,2.00585,1.9995,2.0036,16997425000.0
2008-03-11 18:00:00,2.0036,2.0084,2.0033,2.0057,18101400000.0
2008-03-11 19:00:00,2.0057,2.007,2.0052,2.0066,16090100000.0
2008-03-11 20:00:00,2.0066,2.00665,2.0024,2.0027,21121700000.0
2008-03-11 21:00:00,2.0027,2.00555,2.0026,2.00475,19006400000.0
2008-03-11 22:00:00,2.00475,2.0072,2.0043,2.0062,18050100000.0
2008-03-11 23:00:00,2.0062,2.0083,2.006,2.0071,46786099999.0
2008-03-12 00:00:00,2.0071,2.0076,2.0057,2.0067,38959100000.0
2008-03-12 01:00:00,2.0067,2.0067,2.0055,2.0056,46312000002.0
2008-03-12 02:00:00,2.00555,2.0071,2.00555,2.007,27674399999.0
2008-03-12 03:00:00,2.007,2.0097,2.0069,2.0094,19224900000.0
2008-03-12 04:00:00,2.0094,2.0099,2.0088,2.0093,23501200000.0
2008-03-12 05:00:00,2.0093,2.0127,2.0085,2.0123,41314250024.0
2008-03-12 06:00:00,2.0123,2.0151,2.0109,2.012,35066300001.0
2008-03-12 07:00:00,2.012,2.01375,2.0113,2.01295,24060499999.0
2008-03-12 08:00:00,2.01295,2.015,2.0126,2.0129,35939600000.0
2008-03-12 09:00:00,2.0129,2.0137,2.011,2.012,43204425004.0
2008-03-12 10:00:00,2.012,2.0135,2.009,2.00965,27841749995.0
2008-03-12 11:00:00,2.0096,2.0141,2.0095,2.0135,22828375000.0
2008-03-12 12:00:00,2.0135,2.02125,2.0135,2.018,27335249995.0
2008-03-12 13:00:00,2.018,2.0205,2.0161,2.0163,18143150000.0
2008-03-12 14:00:00,2.0163,2.02045,2.01555,2.0192,20081347500.0
2008-03-12 15:00:00,2.0192,2.02025,2.0143,2.0183,21370299999.0
2008-03-12 16:00:00,2.01835,2.0193,2.01645,2.0184,4635800000.0
2008-03-12 17:00:00,2.0184,2.0241,2.018,2.0209,43102800686.0
2008-03-12 18:00:00,2.0209,2.0234,2.0193,2.0195,82339699926.0
2008-03-12 19:00:00,2.0195,2.0239,2.0192,2.0224,91070949987.0
2008-03-12 20:00:00,2.0236,2.0263,2.0224,2.0238,86594524992.0
2008-03-12 21:00:00,2.0238,2.0277,2.0235,2.0274,83222499994.0
2008-03-12 22:00:00,2.0274,2.0279,2.0264,2.0267,72899400013.0
2008-03-12 23:00:00,2.0267,2.0279,2.0251,2.0273,43232200000.0
2008-03-13 00:00:00,2.0273,2.0275,2.025,2.0259,38191499999.0
2008-03-13 01:00:00,2.0259,2.027,2.0259,2.02665,42814799997.0
2008-03-13 02:00:00,2.02665,2.02725,2.02515,2.0252,24780500000.0
2008-03-13 03:00:00,2.0252,2.029,2.0252,2.02775,36501100003.0
2008-03-13 04:00:00,2.02775,2.0312,2.02775,2.02955,20761099993.0
2008-03-13 05:00:00,2.02955,2.032,2.02885,2.0297,24102000000.0
2008-03-13 06:00:00,2.0297,2.03065,2.0286,2.03045,11656000000.0
2008-03-13 07:00:00,2.03045,2.0309,2.02835,2.02955,18993900000.0
2008-03-13 08:00:00,2.02955,2.03085,2.02865,2.0291,13538900000.0
2008-03-13 09:00:00,2.0291,2.0353,2.0287,2.03185,14541199998.0
2008-03-13 10:00:00,2.03185,2.03555,2.0293,2.0332,14829580000.0
2008-03-13 11:00:00,2.0332,2.03755,2.0331,2.036,22364487499.0
2008-03-13 12:00:00,2.036,2.03905,2.0341,2.0373,21521850000.0
2008-03-13 13:00:00,2.0373,2.03805,2.03505,2.0371,25960250000.0
2008-03-13 14:00:00,2.03715,2.03843,2.0341,2.03505,33896300000.0
2008-03-13 15:00:00,2.03505,2.0376,2.03375,2.037,31970940000.0
2008-03-13 16:00:00,2.037,2.0374,2.0358,2.0361,34304100000.0
2008-03-13 17:00:00,2.03605,2.0365,2.03,2.03085,34166200000.0
2008-03-13 18:00:00,2.03095,2.0329,2.0297,2.0325,28326900000.0
2008-03-13 19:00:00,2.0325,2.0325,2.0285,2.02955,35008275000.0
2008-03-13 20:00:00,2.02955,2.0298,2.02805,2.0288,21828400000.0
2008-03-13 21:00:00,2.0288,2.03065,2.0281,2.03015,11104400000.0
2008-03-13 22:00:00,2.03015,2.0335,2.03005,2.0332,19809700000.0
2008-03-13 23:00:00,2.0332,2.0337,2.0321,2.0323,27280100000.0
2008-03-14 00:00:00,2.0323,2.0327,2.03175,2.032,19500100000.0
2008-03-14 01:00:00,2.032,2.0328,2.03145,2.0318,25272700000.0
2008-03-14 02:00:00,2.0318,2.032,2.02935,2.0295,21898600000.0
2008-03-14 03:00:00,2.0295,2.0308,2.02905,2.0299,37776400000.0
2008-03-14 04:00:00,2.0299,2.03095,2.0298,2.0306,38814900000.0
2008-03-14 05:00:00,2.0306,2.0313,2.0298,2.03,34286400001.0
2008-03-14 06:00:00,2.03,2.0326,2.03,2.0322,35677800001.0
2008-03-14 07:00:00,2.0322,2.03555,2.0313,2.034,35693099994.0
2008-03-14 08:00:00,2.034,2.0351,2.0318,2.0322,30445400000.0
2008-03-14 09:00:00,2.0322,2.03405,2.03085,2.03275,19069700002.0
2008-03-14 10:00:00,2.03275,2.03275,2.0268,2.0272,23290355030.0
2008-03-14 11:00:00,2.0272,2.0301,2.0267,2.0292,28117900000.0
2008-03-14 12:00:00,2.0292,2.02985,2.02705,2.0276,24241150000.0
2008-03-14 13:00:00,2.0276,2.0282,2.02135,2.02515,18256425000.0
2008-03-14 14:00:00,2.0252,2.03175,2.0242,2.027,18531135005.0
2008-03-14 15:00:00,2.027,2.0374,2.026,2.0373,12225941289.0
2008-03-14 16:00:00,2.0373,2.0398,2.03425,2.0365,28948829994.0
2008-03-14 17:00:00,2.0365,2.0372,2.029,2.0291,21737562735.0
2008-03-14 18:00:00,2.02915,2.0316,2.02755,2.02855,11381979999.0
2008-03-14 19:00:00,2.02855,2.02865,2.0237,2.0264,34119100012.0
2008-03-14 20:00:00,2.0264,2.0264,2.01975,2.0219,16274800000.0
2008-03-14 21:00:00,2.0218,2.02265,2.0175,2.0217,42474039153.0
2008-03-14 22:00:00,2.0217,2.0224,2.0197,2.02005,41145600000.0
2008-03-17 00:00:00,2.0167,2.0224,2.0136,2.0191,40951900000.0
2008-03-17 01:00:00,2.0189,2.0215,2.0128,2.0141,40951900000.0
2008-03-17 02:00:00,2.0185,2.0216,2.01265,2.014,29003454161.0
2008-03-17 03:00:00,2.014,2.019,2.0133,2.016,32836550000.0
2008-03-17 04:00:00,2.016,2.0163,2.0098,2.01055,24211875000.0
2008-03-17 05:00:00,2.01055,2.01445,2.0101,2.01345,19423350000.0
2008-03-17 06:00:00,2.01345,2.0159,2.0116,2.0134,22050150000.0
2008-03-17 07:00:00,2.0134,2.0154,2.0129,2.0144,18086350000.0
2008-03-17 08:00:00,2.0144,2.01575,2.0115,2.0128,16837100000.0
2008-03-17 09:00:00,2.0128,2.018,2.0124,2.01581,13944550001.0
2008-03-17 10:00:00,2.0163,2.023,2.0118,2.0205,24081872499.0
2008-03-17 11:00:00,2.0205,2.02095,2.013,2.0151,31536379995.0
2008-03-17 12:00:00,2.0151,2.0151,2.005,2.0054,16363220001.0
2008-03-17 13:00:00,2.0053,2.00685,1.99925,2.00375,14534176001.0
2008-03-17 14:00:00,2.0037,2.0078,2.0015,2.0059,17407050000.0
2008-03-17 15:00:00,2.00545,2.0076,2.00185,2.004,24724670000.0
2008-03-17 16:00:00,2.0038,2.0078,2.00375,2.00765,23413600000.0
2008-03-17 17:00:00,2.00765,2.011,2.0007,2.00075,20873200000.0
2008-03-17 18:00:00,2.00075,2.0056,1.99945,2.0049,23198235381.0
2008-03-17 19:00:00,2.0049,2.0077,2.0003,2.0016,35818600001.0
2008-03-17 20:00:00,2.0016,2.0029,2.0003,2.002,40532699983.0
2008-03-17 21:00:00,2.002,2.0022,2.0005,2.00055,48841409001.0
2008-03-17 22:00:00,2.0005,2.0008,1.9942,1.9986,44720997001.0
2008-03-17 23:00:00,1.9986,1.99945,1.99705,1.9992,41665600000.0
2008-03-18 00:00:00,1.9992,1.99935,1.996,1.9962,37955800000.0
2008-03-18 01:00:00,1.9962,1.9989,1.9952,1.9968,21520800000.0
2008-03-18 02:00:00,1.997,1.999,1.9969,1.9985,45875099975.0
2008-03-18 03:00:00,1.9985,1.9996,1.9975,1.9983,38208900000.0
2008-03-18 04:00:00,1.9983,2.0029,1.9983,2.0023,34797600000.0
2008-03-18 05:00:00,2.0023,2.0045,2.0014,2.0039,35732099999.0
2008-03-18 06:00:00,2.0039,2.0039,2.00205,2.0025,29403900000.0
2008-03-18 07:00:00,2.0025,2.00285,2.001,2.0018,32196000000.0
2008-03-18 08:00:00,2.0018,2.0029,2.0005,2.00095,25236000000.0
2008-03-18 09:00:00,2.00095,2.0068,2.00095,2.0045,23841500019.0
2008-03-18 10:00:00,2.0045,2.00755,2.00265,2.005,20684986000.0
2008-03-18 11:00:00,2.00485,2.0118,2.0045,2.00895,31011460902.0
2008-03-18 12:00:00,2.00895,2.0164,2.00885,2.01425,16427430000.0
2008-03-18 13:00:00,2.0142,2.01835,2.01405,2.0146,14219850000.0
2008-03-18 14:00:00,2.0146,2.0194,2.0141,2.01905,14940044783.0
2008-03-18 15:00:00,2.01905,2.01945,2.0162,2.01835,16440200000.0
2008-03-18 16:00:00,2.01835,2.02025,2.0177,2.01935,16198900000.0
2008-03-18 17:00:00,2.01935,2.02155,2.01865,2.02155,15619670000.0
2008-03-18 18:00:00,2.02155,2.0218,2.0189,2.0201,25443250000.0
2008-03-18 19:00:00,2.02,2.0273,2.0198,2.0252,46161349999.0
2008-03-18 20:00:00,2.0252,2.0255,2.0152,2.0178,57950599992.0
2008-03-18 21:00:00,2.0178,2.01815,2.0054,2.008,54983799965.0
2008-03-18 22:00:00,2.008,2.008,2.0043,2.0063,48694399980.0
2008-03-18 23:00:00,2.0062,2.0116,2.0062,2.0084,89810500010.0
2008-03-19 00:00:00,2.0084,2.0117,2.00805,2.0085,28994200000.0
2008-03-19 01:00:00,2.0085,2.00985,2.0074,2.00885,29013600000.0
2008-03-19 02:00:00,2.00885,2.01195,2.0081,2.00905,23519900000.0
2008-03-19 03:00:00,2.00905,2.01215,2.0072,2.0116,27337150000.0
2008-03-19 04:00:00,2.0116,2.01205,2.0106,2.0114,28690800000.0
2008-03-19 05:00:00,2.0114,2.0123,2.0109,2.0119,32601100000.0
2008-03-19 06:00:00,2.0119,2.0123,2.0115,2.0116,25699940000.0
2008-03-19 07:00:00,2.0116,2.0119,2.00655,2.0093,22231500000.0
2008-03-19 08:00:00,2.0093,2.01065,2.00695,2.00935,18724700000.0
2008-03-19 09:00:00,2.0093,2.0152,2.0078,2.01395,12142170000.0
2008-03-19 10:00:00,2.01395,2.0145,2.0044,2.00855,14123400000.0
2008-03-19 11:00:00,2.0087,2.0097,1.9985,2.0028,12547860000.0
2008-03-19 12:00:00,2.0028,2.0044,1.99665,1.99735,15424862500.0
2008-03-19 13:00:00,1.99735,1.9993,1.995,1.99705,13914700000.0
2008-03-19 14:00:00,1.9971,2.00265,1.9965,1.9967,14791400000.0
2008-03-19 15:00:00,1.9967,1.9993,1.9931,1.9963,17415430000.0
2008-03-19 16:00:00,1.9963,1.9964,1.99,1.9906,18393400000.0
2008-03-19 17:00:00,1.9905,1.9908,1.9852,1.9857,21090610000.0
2008-03-19 18:00:00,1.9857,1.9865,1.9821,1.9836,21994800000.0
2008-03-19 19:00:00,1.9836,1.9884,1.9823,1.9883,38658190000.0
2008-03-19 20:00:00,1.9883,1.9887,1.9815,1.9847,41022800000.0
2008-03-19 21:00:00,1.9847,1.9855,1.9803,1.9816,20991700000.0
2008-03-19 22:00:00,1.9816,1.98585,1.9811,1.9839,26380700000.0
2008-03-19 23:00:00,1.9839,1.9846,1.982,1.9828,38448400000.0
2008-03-20 00:00:00,1.9828,1.9859,1.9826,1.9852,35843900000.0
2008-03-20 01:00:00,1.9852,1.988,1.9829,1.9831,30393200000.0
2008-03-20 02:00:00,1.9831,1.986,1.98005,1.98055,28589100000.0
2008-03-20 03:00:00,1.98055,1.9825,1.98015,1.98065,24565100000.0
2008-03-20 04:00:00,1.98065,1.981,1.97825,1.9787,22216500000.0
2008-03-20 05:00:00,1.9787,1.98,1.9773,1.97985,33810900000.0
2008-03-20 06:00:00,1.97985,1.9837,1.97965,1.982,31683365000.0
2008-03-20 07:00:00,1.982,1.9837,1.9807,1.9833,30179900000.0
2008-03-20 08:00:00,1.9833,1.9837,1.98065,1.98235,13169200000.0
2008-03-20 09:00:00,1.98235,1.9839,1.97815,1.9803,15116199988.0
2008-03-20 10:00:00,1.98025,1.9803,1.9763,1.9785,18314299989.0
2008-03-20 11:00:00,1.9785,1.9838,1.9735,1.97545,18009995000.0
2008-03-20 12:00:00,1.97545,1.98165,1.97545,1.98125,16798149999.0
2008-03-20 13:00:00,1.98085,1.9824,1.97865,1.98215,15770200000.0
2008-03-20 14:00:00,1.98215,1.98455,1.9804,1.9816,15806000000.0
2008-03-20 15:00:00,1.9816,1.98355,1.98105,1.98305,17956600000.0
2008-03-20 16:00:00,1.98305,1.9839,1.9784,1.9818,16194800001.0
2008-03-20 17:00:00,1.9818,1.9825,1.9783,1.98215,15714650000.0
2008-03-20 18:00:00,1.9821,1.98405,1.9807,1.9827,15583955000.0
2008-03-20 19:00:00,1.9827,1.98495,1.98225,1.9846,17905975403.0
2008-03-20 20:00:00,1.9847,1.98515,1.98145,1.9823,14779600000.0
2008-03-20 21:00:00,1.9823,1.98505,1.9822,1.9835,16345600000.0
2008-03-20 22:00:00,1.98355,1.98545,1.98295,1.9849,14478600000.0
2008-03-20 23:00:00,1.9849,1.9882,1.9844,1.9844,42397900000.0
2008-03-21 00:00:00,1.9844,1.9855,1.9841,1.9855,36150000000.0
2008-03-21 01:00:00,1.9855,1.986,1.9843,1.9843,27267500000.0
2008-03-21 02:00:00,1.9843,1.9848,1.9825,1.9829,31722700000.0
2008-03-21 03:00:00,1.9829,1.9843,1.9824,1.9839,35958400000.0
2008-03-21 04:00:00,1.9839,1.9843,1.9832,1.9838,45103400000.0
2008-03-21 05:00:00,1.9838,1.98425,1.9836,1.9837,41903800000.0
2008-03-21 06:00:00,1.9837,1.9857,1.9836,1.9845,57107400000.0
2008-03-21 07:00:00,1.9845,1.986,1.9844,1.9848,41854900000.0
2008-03-21 08:00:00,1.9848,1.986,1.9816,1.983,29912600000.0
2008-03-21 09:00:00,1.983,1.98605,1.983,1.9845,17687100000.0
2008-03-21 10:00:00,1.9845,1.9858,1.9841,1.9846,12481700000.0
2008-03-21 11:00:00,1.9846,1.9849,1.983,1.98425,23708000000.0
2008-03-21 12:00:00,1.98425,1.9843,1.98205,1.9825,13898100000.0
2008-03-21 13:00:00,1.9825,1.983,1.98215,1.98275,10917200000.0
2008-03-21 14:00:00,1.98275,1.9843,1.98275,1.98395,10889600000.0
2008-03-21 15:00:00,1.98395,1.98425,1.98265,1.98315,11272200000.0
2008-03-21 16:00:00,1.98315,1.9835,1.98249,1.98255,17103000000.0
2008-03-21 17:00:00,1.98255,1.983,1.9823,1.9824,12111400000.0
2008-03-21 18:00:00,1.9824,1.9826,1.9811,1.9815,12925100002.0
2008-03-21 19:00:00,1.9815,1.9832,1.9815,1.9821,20268300000.0
2008-03-21 20:00:00,1.9821,1.9838,1.9812,1.9812,12592900000.0
2008-03-21 21:00:00,1.9812,1.9839,1.9807,1.98215,16625800000.0
2008-03-21 22:00:00,1.98215,1.98225,1.98085,1.9811,15940700000.0
2008-03-24 00:00:00,1.9802,1.9805,1.9786,1.9789,13263600000.0
2008-03-24 01:00:00,1.9788,1.9792,1.9781,1.9781,13895200000.0
2008-03-24 02:00:00,1.9787,1.9792,1.9779,1.978,32900700000.0
2008-03-24 03:00:00,1.978,1.9786,1.9777,1.97775,30828100000.0
2008-03-24 04:00:00,1.97775,1.9782,1.97685,1.9771,25979800000.0
2008-03-24 05:00:00,1.9771,1.9772,1.9756,1.9758,35353850090.0
2008-03-24 06:00:00,1.9758,1.9772,1.9756,1.9766,20792600000.0
2008-03-24 07:00:00,1.9766,1.98075,1.97655,1.97875,35188100000.0
2008-03-24 08:00:00,1.97875,1.98065,1.97745,1.9802,23894000000.0
2008-03-24 09:00:00,1.98015,1.98125,1.97895,1.97975,13361000000.0
2008-03-24 10:00:00,1.97975,1.9814,1.97835,1.98075,9633500000.0
2008-03-24 11:00:00,1.98075,1.9834,1.98045,1.98265,11217400000.0
2008-03-24 12:00:00,1.98265,1.9846,1.9822,1.9829,12862912500.0
2008-03-24 13:00:00,1.9829,1.98485,1.9827,1.9836,15589300000.0
2008-03-24 14:00:00,1.9836,1.98375,1.9806,1.98165,17123500000.0
2008-03-24 15:00:00,1.98165,1.98435,1.98065,1.982,14923400000.0
2008-03-24 16:00:00,1.982,1.9837,1.9777,1.98155,15105600000.0
2008-03-24 17:00:00,1.98155,1.9855,1.97955,1.98505,11391800000.0
2008-03-24 18:00:00,1.98505,1.9868,1.9836,1.98545,11455600000.0
2008-03-24 19:00:00,1.98545,1.9877,1.9853,1.9853,15430700000.0
2008-03-24 20:00:00,1.9853,1.9854,1.9832,1.984,12416140000.0
2008-03-24 21:00:00,1.984,1.9855,1.98395,1.98485,11431780000.0
2008-03-24 22:00:00,1.98485,1.98705,1.9848,1.98555,17963890000.0
2008-03-24 23:00:00,1.98555,1.9877,1.9851,1.9877,37839200000.0
2008-03-25 00:00:00,1.9877,1.9886,1.9846,1.9856,31586860000.0
2008-03-25 01:00:00,1.9856,1.988,1.9851,1.9875,26523660000.0
2008-03-25 02:00:00,1.9875,1.9885,1.9857,1.9882,34526760000.0
2008-03-25 03:00:00,1.9882,1.9895,1.9859,1.9892,44541840012.0
2008-03-25 04:00:00,1.9892,1.99295,1.98885,1.9915,27221200000.0
2008-03-25 05:00:00,1.9915,1.99215,1.9892,1.99085,29149600000.0
2008-03-25 06:00:00,1.99085,1.9927,1.9889,1.99,27283680000.0
2008-03-25 07:00:00,1.99,1.99225,1.99,1.9909,23051780000.0
2008-03-25 08:00:00,1.9909,1.99355,1.99025,1.99305,17434040000.0
2008-03-25 09:00:00,1.99305,1.99355,1.9907,1.99125,12630000001.0
2008-03-25 10:00:00,1.99125,1.99385,1.9906,1.9921,15309500001.0
2008-03-25 11:00:00,1.9921,1.99315,1.99025,1.9917,13873750000.0
2008-03-25 12:00:00,1.9917,1.99435,1.98995,1.99325,17879386000.0
2008-03-25 13:00:00,1.99325,1.9939,1.9916,1.99355,21870800000.0
2008-03-25 14:00:00,1.9937,1.99675,1.99175,1.996,24000230000.0
2008-03-25 15:00:00,1.996,1.99835,1.993,1.99695,18092337500.0
2008-03-25 16:00:00,1.99695,1.99865,1.9957,1.99795,20765412500.0
2008-03-25 17:00:00,1.99795,1.9998,1.996,1.9995,43836259981.0
2008-03-25 18:00:00,1.9995,2.0018,1.9987,2.0,10606610000.0
2008-03-25 19:00:00,2.0,2.00255,2.0,2.00105,8687600000.0
2008-03-25 20:00:00,2.00105,2.00235,1.9997,1.9998,6238750000.0
2008-03-25 21:00:00,1.9998,2.0018,1.9993,2.0009,7759600000.0
2008-03-25 22:00:00,2.0009,2.0067,2.0009,2.0059,6196879800.0
2008-03-25 23:00:00,2.0059,2.0064,2.0044,2.0046,44850799999.0
2008-03-26 00:00:00,2.0045,2.00655,2.0021,2.0022,31935199989.0
2008-03-26 01:00:00,2.0037,2.0057,2.0019,2.0021,79364500073.0
2008-03-26 02:00:00,2.0021,2.0061,2.0021,2.004,28239799998.0
2008-03-26 03:00:00,2.004,2.00545,2.00395,2.00495,13146500000.0
2008-03-26 04:00:00,2.00495,2.00525,2.0038,2.0039,11984700000.0
2008-03-26 05:00:00,2.0039,2.0047,2.00365,2.0037,12022000000.0
2008-03-26 06:00:00,2.0037,2.0045,2.00305,2.0035,14735000000.0
2008-03-26 07:00:00,2.0035,2.0043,2.003,2.0031,14271800000.0
2008-03-26 08:00:00,2.0031,2.00465,2.0015,2.00325,14310300000.0
2008-03-26 09:00:00,2.00325,2.00595,2.0024,2.00325,14388920000.0
2008-03-26 10:00:00,2.00315,2.00465,2.0018,2.00345,17219850001.0
2008-03-26 11:00:00,2.0034,2.0111,1.996,2.00405,32903099995.0
2008-03-26 12:00:00,2.00405,2.00415,1.99495,1.99585,11470260000.0
2008-03-26 13:00:00,1.99585,1.9998,1.9958,1.9982,12926350000.0
2008-03-26 14:00:00,1.9982,1.9992,1.9953,1.9958,12749999995.0
2008-03-26 15:00:00,1.9958,1.9973,1.9926,1.9955,35495699966.0
2008-03-26 16:00:00,1.9957,2.0005,1.9947,1.9986,58825225007.0
2008-03-26 17:00:00,1.9986,2.0041,1.9977,2.0017,81667950074.0
2008-03-26 18:00:00,2.0017,2.0069,2.001,2.0034,65519259975.0
2008-03-26 19:00:00,2.0034,2.0082,2.0027,2.0054,67199850037.0
2008-03-26 20:00:00,2.0058,2.0077,2.004,2.0059,72555700043.0
2008-03-26 21:00:00,2.0058,2.009,2.0055,2.0073,62283500001.0
2008-03-26 22:00:00,2.0073,2.01015,2.007,2.0084,72968727912.0
2008-03-26 23:00:00,2.0084,2.009,2.00675,2.0074,52075500000.0
2008-03-27 00:00:00,2.0074,2.0093,2.0063,2.0071,55520600000.0
2008-03-27 01:00:00,2.0071,2.0092,2.00635,2.00715,26311800000.0
2008-03-27 02:00:00,2.00715,2.0092,2.00665,2.0085,26964900000.0
2008-03-27 03:00:00,2.0085,2.0085,2.00515,2.0052,20834800000.0
2008-03-27 04:00:00,2.0052,2.0065,2.004,2.00605,24819700000.0
2008-03-27 05:00:00,2.00605,2.0064,2.0046,2.0051,18130800000.0
2008-03-27 06:00:00,2.0051,2.00615,2.0049,2.005,23772800000.0
2008-03-27 07:00:00,2.005,2.0073,2.0048,2.0067,29847400000.0
2008-03-27 08:00:00,2.0067,2.00775,2.0034,2.00635,21357699999.0
2008-03-27 09:00:00,2.00635,2.00785,2.00525,2.0054,12876900000.0
2008-03-27 10:00:00,2.00535,2.01325,2.005,2.0124,16476100000.0
2008-03-27 11:00:00,2.0124,2.01285,2.009,2.0095,15241800000.0
2008-03-27 12:00:00,2.0095,2.01745,2.0095,2.016,24144400000.0
2008-03-27 13:00:00,2.016,2.01925,2.016,2.01805,26254890625.0
2008-03-27 14:00:00,2.0179,2.01885,2.0133,2.0144,20388797500.0
2008-03-27 15:00:00,2.0144,2.0189,2.01425,2.01575,22650937500.0
2008-03-27 16:00:00,2.01575,2.0163,2.0097,2.01105,22105000000.0
2008-03-27 17:00:00,2.01105,2.0128,2.008,2.00955,22376500000.0
2008-03-27 18:00:00,2.00955,2.0098,2.0057,2.0059,20079600000.0
2008-03-27 19:00:00,2.0059,2.0075,2.0047,2.0065,21388100000.0
2008-03-27 20:00:00,2.0065,2.00685,2.00275,2.0035,14410450000.0
2008-03-27 21:00:00,2.0035,2.0043,2.0024,2.0035,12231000000.0
2008-03-27 22:00:00,2.0035,2.0073,2.00335,2.0069,19175000000.0
2008-03-27 23:00:00,2.0069,2.0083,2.0055,2.006,26793700000.0
2008-03-28 00:00:00,2.006,2.0075,2.004,2.0069,53436999994.0
2008-03-28 01:00:00,2.0069,2.0075,2.0055,2.0067,34660273400.0
2008-03-28 02:00:00,2.0067,2.0071,2.0051,2.0062,41683299996.0
2008-03-28 03:00:00,2.0062,2.0084,2.0035,2.0064,38794500039.0
2008-03-28 04:00:00,2.0064,2.009,2.0064,2.0085,33599600000.0
2008-03-28 05:00:00,2.0085,2.009,2.0069,2.0071,32098200000.0
2008-03-28 06:00:00,2.0071,2.0082,2.0061,2.0065,21815200000.0
2008-03-28 07:00:00,2.0065,2.0084,2.0056,2.00675,22075100000.0
2008-03-28 08:00:00,2.00675,2.00715,2.0003,2.00055,14350300000.0
2008-03-28 09:00:00,2.00055,2.00075,1.99355,1.99415,12908150000.0
2008-03-28 10:00:00,1.99415,1.99895,1.994,1.99615,12334980001.0
2008-03-28 11:00:00,1.99635,1.99845,1.9931,1.9969,15777200000.0
2008-03-28 12:00:00,1.9969,1.9982,1.99365,1.99695,20840300024.0
2008-03-28 13:00:00,1.99695,2.0017,1.99605,1.99895,15956700000.0
2008-03-28 14:00:00,1.999,1.99995,1.99645,1.9988,19110400000.0
2008-03-28 15:00:00,1.9988,1.99905,1.9946,1.9959,18700300000.0
2008-03-28 16:00:00,1.9959,1.9965,1.99385,1.9944,18911200000.0
2008-03-28 17:00:00,1.9944,1.9944,1.98865,1.9888,16268020000.0
2008-03-28 18:00:00,1.9888,1.99135,1.9881,1.9904,18018300000.0
2008-03-28 19:00:00,1.9904,1.99225,1.98995,1.9917,30877850000.0
2008-03-28 20:00:00,1.9917,1.99285,1.99095,1.99115,36445950000.0
2008-03-28 21:00:00,1.9912,1.9938,1.99115,1.99365,18525695000.0
2008-03-28 22:00:00,1.99365,1.9947,1.99245,1.9938,24452600000.0
2008-03-31 00:00:00,1.9954,1.9957,1.9914,1.9932,28311200000.0
2008-03-31 01:00:00,1.9931,1.9945,1.9929,1.9934,26336000000.0
2008-03-31 02:00:00,1.9933,1.9978,1.9933,1.9945,27966200000.0
2008-03-31 03:00:00,1.9945,1.9965,1.99385,1.9944,42351899993.0
2008-03-31 04:00:00,1.9944,1.9956,1.99435,1.9954,50299300000.0
2008-03-31 05:00:00,1.9954,1.99685,1.9944,1.9945,31061100000.0
2008-03-31 06:00:00,1.9945,1.9955,1.9922,1.9923,26908900000.0
2008-03-31 07:00:00,1.9923,1.9937,1.9885,1.9906,18133600000.0
2008-03-31 08:00:00,1.9906,1.9914,1.98605,1.9872,13678300000.0
2008-03-31 09:00:00,1.9872,1.98795,1.98495,1.98625,16535318000.0
2008-03-31 10:00:00,1.98625,1.98695,1.9843,1.9863,16584999999.0
2008-03-31 11:00:00,1.9863,1.9884,1.9847,1.9884,14278700000.0
2008-03-31 12:00:00,1.9885,1.9906,1.98775,1.9886,9042320953.0
2008-03-31 13:00:00,1.98845,1.98895,1.9814,1.9836,12295050001.0
2008-03-31 14:00:00,1.9836,1.9883,1.98355,1.9877,9185260001.0
2008-03-31 15:00:00,1.9877,1.98865,1.98565,1.98765,19299024999.0
2008-03-31 16:00:00,1.98765,1.9944,1.98655,1.98735,14565339999.0
2008-03-31 17:00:00,1.9875,1.98835,1.98465,1.98535,8840300001.0
2008-03-31 18:00:00,1.98535,1.98695,1.9831,1.9866,20763600000.0
2008-03-31 19:00:00,1.9866,1.98725,1.98455,1.98455,24549100000.0
2008-03-31 20:00:00,1.98455,1.98565,1.98265,1.98285,14999900000.0
2008-03-31 21:00:00,1.98285,1.98565,1.9822,1.98435,26673700050.0
2008-03-31 22:00:00,1.98435,1.98495,1.983,1.9835,50584383065.0
2008-03-31 23:00:00,1.9835,1.9835,1.9826,1.98305,25767100000.0
2008-04-01 00:00:00,1.98305,1.9837,1.98125,1.9837,18713600053.0
2008-04-01 01:00:00,1.9837,1.9847,1.9825,1.98275,8639000000.0
2008-04-01 02:00:00,1.98275,1.9852,1.98225,1.9824,8309000000.0
2008-04-01 03:00:00,1.9824,1.9842,1.9822,1.9826,4637700000.0
2008-04-01 04:00:00,1.9826,1.98365,1.9825,1.9833,5755500000.0
2008-04-01 05:00:00,1.9833,1.98375,1.9829,1.98305,21417500000.0
2008-04-01 06:00:00,1.98305,1.9842,1.98295,1.98355,34660500000.0
2008-04-01 07:00:00,1.98355,1.98385,1.97805,1.9783,26285480000.0
2008-04-01 08:00:00,1.9783,1.9805,1.9758,1.9762,22033761986.0
2008-04-01 09:00:00,1.97625,1.97885,1.9738,1.97545,27254835994.0
2008-04-01 10:00:00,1.97545,1.9785,1.97495,1.97745,20967200000.0
2008-04-01 11:00:00,1.97745,1.97825,1.97385,1.9754,26118875000.0
2008-04-01 12:00:00,1.97535,1.9825,1.97435,1.98195,34083400036.0
2008-04-01 13:00:00,1.98195,1.9868,1.9817,1.98535,18658787496.0
2008-04-01 14:00:00,1.98535,1.98735,1.98065,1.98195,22401200000.0
2008-04-01 15:00:00,1.9818,1.98225,1.97905,1.9803,16085900000.0
2008-04-01 16:00:00,1.9803,1.9815,1.9728,1.9755,17384962500.0
2008-04-01 17:00:00,1.97535,1.97825,1.97495,1.97715,14023812500.0
2008-04-01 18:00:00,1.97715,1.9788,1.9762,1.97685,15266400000.0
2008-04-01 19:00:00,1.97685,1.97725,1.9743,1.97505,11100400000.0
2008-04-01 20:00:00,1.97505,1.97625,1.974,1.97595,27944000000.0
2008-04-01 21:00:00,1.97595,1.9771,1.97535,1.976,11504700000.0
2008-04-01 22:00:00,1.976,1.97625,1.9744,1.9756,16229800000.0
2008-04-01 23:00:00,1.9756,1.9772,1.9747,1.9772,31128000000.0
2008-04-02 00:00:00,1.9772,1.9779,1.9758,1.9777,36907200000.0
2008-04-02 01:00:00,1.9777,1.9789,1.9765,1.9784,31760000000.0
2008-04-02 02:00:00,1.9784,1.979,1.9771,1.9772,37449649944.0
2008-04-02 03:00:00,1.9772,1.9777,1.9759,1.97735,46900799998.0
2008-04-02 04:00:00,1.97735,1.97775,1.9764,1.9775,18093300000.0
2008-04-02 05:00:00,1.9775,1.9783,1.97595,1.97625,21555700000.0
2008-04-02 06:00:00,1.97625,1.9782,1.976,1.97735,20372000002.0
2008-04-02 07:00:00,1.97735,1.97945,1.9747,1.97825,17595699999.0
2008-04-02 08:00:00,1.97835,1.981,1.9778,1.9803,16069500000.0
2008-04-02 09:00:00,1.9803,1.98215,1.97845,1.9805,15624119000.0
2008-04-02 10:00:00,1.9805,1.9836,1.97855,1.9821,11484250192.0
2008-04-02 11:00:00,1.9821,1.98425,1.9805,1.9816,13844215000.0
2008-04-02 12:00:00,1.9816,1.98325,1.9806,1.9828,10962000000.0
2008-04-02 13:00:00,1.9828,1.9843,1.98235,1.9829,10239900000.0
2008-04-02 14:00:00,1.9829,1.9837,1.97875,1.9795,13202250001.0
2008-04-02 15:00:00,1.9795,1.9827,1.979,1.98205,14002100000.0
2008-04-02 16:00:00,1.98205,1.9836,1.9797,1.98125,22256374996.0
2008-04-02 17:00:00,1.98125,1.983,1.98105,1.9824,48644799931.0
2008-04-02 18:00:00,1.9824,1.9845,1.98195,1.9838,30204900001.0
2008-04-02 19:00:00,1.9838,1.98905,1.9838,1.9884,31267050000.0
2008-04-02 20:00:00,1.9884,1.9898,1.98785,1.9881,31891700000.0
2008-04-02 21:00:00,1.9881,1.9897,1.98655,1.987,46495250000.0
2008-04-02 22:00:00,1.987,1.98915,1.9869,1.9872,46967100000.0
2008-04-02 23:00:00,1.9871,1.9895,1.987,1.9886,52936200004.0
2008-04-03 00:00:00,1.9886,1.9886,1.9869,1.9877,34208100000.0
2008-04-03 01:00:00,1.9877,1.9877,1.98635,1.98655,39084100001.0
2008-04-03 02:00:00,1.98655,1.988,1.9862,1.9867,50380900012.0
2008-04-03 03:00:00,1.9867,1.9873,1.9862,1.9863,65003200001.0
2008-04-03 04:00:00,1.9863,1.98655,1.98515,1.98535,52280800023.0
2008-04-03 05:00:00,1.98535,1.9867,1.98535,1.9861,41076700000.0
2008-04-03 06:00:00,1.9861,1.987,1.98495,1.9868,23803200000.0
2008-04-03 07:00:00,1.9868,1.9868,1.98545,1.9865,15015900000.0
2008-04-03 08:00:00,1.9865,1.9882,1.9861,1.98645,17245800000.0
2008-04-03 09:00:00,1.98645,1.98715,1.9802,1.98305,20561455999.0
2008-04-03 10:00:00,1.98305,1.9833,1.97585,1.9819,23561600001.0
2008-04-03 11:00:00,1.98185,1.98195,1.9776,1.9807,20151200000.0
2008-04-03 12:00:00,1.98065,1.9826,1.97875,1.98205,22058775002.0
2008-04-03 13:00:00,1.98215,1.9838,1.9808,1.9832,17810700000.0
2008-04-03 14:00:00,1.9832,1.9859,1.9816,1.98475,19637825000.0
2008-04-03 15:00:00,1.98475,1.99135,1.9837,1.99045,22236512499.0
2008-04-03 16:00:00,1.99045,1.99545,1.98775,1.9951,24014550000.0
2008-04-03 17:00:00,1.9951,1.9975,1.9936,1.99585,23067812500.0
2008-04-03 18:00:00,1.99585,1.99635,1.99315,1.9936,24457900000.0
2008-04-03 19:00:00,1.99365,1.99675,1.9936,1.9948,30794800000.0
2008-04-03 20:00:00,1.9948,1.9954,1.9935,1.9949,35651400000.0
2008-04-03 21:00:00,1.9949,1.995,1.9923,1.994,26384400000.0
2008-04-03 22:00:00,1.994,1.9965,1.9938,1.9964,35543488000.0
2008-04-03 23:00:00,1.9964,1.9966,1.9957,1.9959,36889400000.0
2008-04-04 00:00:00,1.9959,1.9959,1.9941,1.9944,26952250000.0
2008-04-04 01:00:00,1.9944,1.9949,1.9937,1.9937,53057600000.0
2008-04-04 02:00:00,1.9937,1.9948,1.9929,1.9943,42557300000.0
2008-04-04 03:00:00,1.9943,1.9956,1.9929,1.9949,43684299985.0
2008-04-04 04:00:00,1.9949,1.9958,1.9941,1.99515,51520800000.0
2008-04-04 05:00:00,1.99515,1.9952,1.99385,1.99405,28584499997.0
2008-04-04 06:00:00,1.99405,1.99455,1.9927,1.9945,26658000000.0
2008-04-04 07:00:00,1.9945,1.9964,1.99445,1.9948,19223040000.0
2008-04-04 08:00:00,1.9948,1.99675,1.99345,1.9955,26261800000.0
2008-04-04 09:00:00,1.9955,2.0035,1.99475,2.0019,21443099998.0
2008-04-04 10:00:00,2.00195,2.00275,1.99825,2.00155,27318600000.0
2008-04-04 11:00:00,2.00155,2.00155,1.99925,2.001,28678900000.0
2008-04-04 12:00:00,2.001,2.00195,1.99965,2.00125,27282600000.0
2008-04-04 13:00:00,2.0013,2.0018,1.99815,1.99985,35457420000.0
2008-04-04 14:00:00,1.9992,2.0047,1.99275,1.99465,29832649998.0
2008-04-04 15:00:00,1.99465,1.9988,1.9925,1.99565,24470799998.0
2008-04-04 16:00:00,1.9957,1.9973,1.9928,1.9942,22059225000.0
2008-04-04 17:00:00,1.9941,1.99605,1.99285,1.99435,22563300000.0
2008-04-04 18:00:00,1.99435,1.99455,1.99105,1.9934,25830900000.0
2008-04-04 19:00:00,1.9934,1.9937,1.9915,1.992,26868800000.0
2008-04-04 20:00:00,1.992,1.99325,1.99125,1.9913,19194980900.0
2008-04-04 21:00:00,1.99125,1.9939,1.99095,1.99285,13878300000.0
2008-04-04 22:00:00,1.99295,1.99325,1.9921,1.99304,29924600000.0
2008-04-07 00:00:00,1.9939,1.994,1.9925,1.9928,24620799968.0
2008-04-07 01:00:00,1.993,1.9932,1.9926,1.993,26928999965.0
2008-04-07 02:00:00,1.99286,1.9933,1.99049,1.99064,37777175628.0
2008-04-07 03:00:00,1.99065,1.99135,1.99005,1.99045,34759713761.0
2008-04-07 04:00:00,1.99043,1.9906,1.98841,1.9897,60637807810.0
2008-04-07 05:00:00,1.9897,1.9907,1.98925,1.9899,63706149382.0
2008-04-07 06:00:00,1.98975,1.99045,1.98896,1.9892,57087208125.0
2008-04-07 07:00:00,1.98914,1.98985,1.98765,1.98765,63004280631.0
2008-04-07 08:00:00,1.98775,1.98865,1.98571,1.9872,47903995629.0
2008-04-07 09:00:00,1.98708,1.9874,1.98345,1.9855,50838100011.0
2008-04-07 10:00:00,1.9856,1.9883,1.98443,1.98665,56861096259.0
2008-04-07 11:00:00,1.98665,1.98835,1.98595,1.98645,52988705628.0
2008-04-07 12:00:00,1.98645,1.98965,1.98565,1.98715,61023023756.0
2008-04-07 13:00:00,1.98705,1.9888,1.98603,1.9885,61714786892.0
2008-04-07 14:00:00,1.9885,1.99125,1.98685,1.9883,60127751267.0
2008-04-07 15:00:00,1.98825,1.9906,1.9882,1.98875,63219956564.0
2008-04-07 16:00:00,1.98875,1.99015,1.9866,1.9895,50779069389.0
2008-04-07 17:00:00,1.98955,1.9899,1.98492,1.9854,59414320004.0
2008-04-07 18:00:00,1.98533,1.98585,1.98454,1.9851,59500332491.0
2008-04-07 19:00:00,1.9851,1.98665,1.98453,1.9848,43781023130.0
2008-04-07 20:00:00,1.98495,1.98622,1.98462,1.9858,45561642510.0
2008-04-07 21:00:00,1.9858,1.9879,1.98476,1.98764,48324204387.0
2008-04-07 22:00:00,1.9879,1.9888,1.98719,1.98795,44047729995.0
2008-04-07 23:00:00,1.9883,1.9888,1.98722,1.9882,62528466898.0
2008-04-08 00:00:00,1.9882,1.98831,1.98735,1.9877,65079436260.0
2008-04-08 01:00:00,1.9877,1.9888,1.98705,1.9879,69742654380.0
2008-04-08 02:00:00,1.9879,1.992,1.98767,1.9901,66215465695.0
2008-04-08 03:00:00,1.9901,1.991,1.98863,1.9906,67614570646.0
2008-04-08 04:00:00,1.9906,1.9927,1.99038,1.9918,67115020928.0
2008-04-08 05:00:00,1.99175,1.9921,1.98851,1.98996,68794467502.0
2008-04-08 06:00:00,1.9901,1.9906,1.9862,1.9867,70508765602.0
2008-04-08 07:00:00,1.9867,1.98775,1.9845,1.9861,68461745022.0
2008-04-08 08:00:00,1.9861,1.98635,1.9816,1.98355,65528004550.0
2008-04-08 09:00:00,1.98355,1.98355,1.97723,1.9778,47555020649.0
2008-04-08 10:00:00,1.9778,1.97895,1.9748,1.97675,53412960628.0
2008-04-08 11:00:00,1.9767,1.97905,1.97604,1.9781,61687525008.0
2008-04-08 12:00:00,1.9781,1.9807,1.9705,1.97075,61773565625.0
2008-04-08 13:00:00,1.97085,1.97185,1.9681,1.96957,61649403758.0
2008-04-08 14:00:00,1.96955,1.96975,1.96637,1.9681,55809843765.0
2008-04-08 15:00:00,1.9681,1.96995,1.96747,1.96964,46710180001.0
2008-04-08 16:00:00,1.96963,1.9704,1.9668,1.96805,51734546559.0
2008-04-08 17:00:00,1.9681,1.96975,1.96739,1.96871,55430420635.0
2008-04-08 18:00:00,1.96866,1.9692,1.96693,1.9676,56427243755.0
2008-04-08 19:00:00,1.96757,1.9696,1.9669,1.9693,45965578126.0
2008-04-08 20:00:00,1.96911,1.9713,1.96803,1.9692,48056560636.0
2008-04-08 21:00:00,1.9692,1.97065,1.96825,1.9686,46848133757.0
2008-04-08 22:00:00,1.96842,1.9697,1.96821,1.96934,60493393757.0
2008-04-08 23:00:00,1.96945,1.9695,1.96772,1.96815,50540361258.0
2008-04-09 00:00:00,1.96795,1.9682,1.96541,1.9661,63758887508.0
2008-04-09 01:00:00,1.9661,1.96753,1.96571,1.9671,46522210617.0
2008-04-09 02:00:00,1.967,1.9674,1.96565,1.967,79026626312.0
2008-04-09 03:00:00,1.967,1.9674,1.96577,1.967,63160014384.0
2008-04-09 04:00:00,1.9671,1.96715,1.96563,1.96635,69072738432.0
2008-04-09 05:00:00,1.96635,1.9671,1.96566,1.9668,64485505633.0
2008-04-09 06:00:00,1.9668,1.9668,1.96487,1.9658,56041844381.0
2008-04-09 07:00:00,1.9659,1.96715,1.96563,1.96655,60185488760.0
2008-04-09 08:00:00,1.96655,1.9692,1.96619,1.96809,59271579998.0
2008-04-09 09:00:00,1.9682,1.9685,1.96655,1.96747,55392688134.0
2008-04-09 10:00:00,1.96755,1.97155,1.96692,1.9701,48512172504.0
2008-04-09 11:00:00,1.9701,1.97245,1.96855,1.9695,43641707517.0
2008-04-09 12:00:00,1.96945,1.96985,1.96769,1.9685,43439699395.0
2008-04-09 13:00:00,1.9685,1.9727,1.96808,1.97156,48254507506.0
2008-04-09 14:00:00,1.97163,1.972,1.96974,1.97105,48070051246.0
2008-04-09 15:00:00,1.97095,1.9745,1.97037,1.97335,46275658756.0
2008-04-09 16:00:00,1.97335,1.9765,1.97306,1.97405,55161777506.0
2008-04-09 17:00:00,1.97395,1.97595,1.97204,1.9723,49460105647.0
2008-04-09 18:00:00,1.97235,1.97705,1.97152,1.97705,41194714386.0
2008-04-09 19:00:00,1.97705,1.97915,1.9754,1.97647,41697691255.0
2008-04-09 20:00:00,1.97647,1.97665,1.97397,1.975,39460173756.0
2008-04-09 21:00:00,1.975,1.97575,1.97429,1.97555,37318302505.0
2008-04-09 22:00:00,1.97555,1.9765,1.97465,1.9758,33752206255.0
2008-04-09 23:00:00,1.9757,1.9758,1.97446,1.9748,35953920659.0
2008-04-10 00:00:00,1.97505,1.976,1.97316,1.97362,36202535008.0
2008-04-10 01:00:00,1.9737,1.9748,1.97326,1.97338,33643306265.0
2008-04-10 02:00:00,1.97335,1.9771,1.97326,1.97587,44743657494.0
2008-04-10 03:00:00,1.97589,1.9767,1.97456,1.97503,44771293116.0
2008-04-10 04:00:00,1.9752,1.9776,1.97496,1.97672,41432534392.0
2008-04-10 05:00:00,1.97676,1.9777,1.97642,1.97736,41200019383.0
2008-04-10 06:00:00,1.97735,1.97855,1.9769,1.97763,40369274386.0
2008-04-10 07:00:00,1.9777,1.9781,1.97387,1.97512,43685621894.0
2008-04-10 08:00:00,1.9753,1.9759,1.97295,1.97295,58775579383.0
2008-04-10 09:00:00,1.973,1.97805,1.9722,1.9766,70218690592.0
2008-04-10 10:00:00,1.9766,1.97865,1.97602,1.97785,41855610014.0
2008-04-10 11:00:00,1.97795,1.98365,1.97788,1.9828,55771987488.0
2008-04-10 12:00:00,1.98275,1.98325,1.9781,1.97905,47737568120.0
2008-04-10 13:00:00,1.97908,1.9839,1.977,1.97929,42741228133.0
2008-04-10 14:00:00,1.97935,1.9842,1.978,1.97902,47225200018.0
2008-04-10 15:00:00,1.9791,1.98335,1.9788,1.9802,47862661884.0
2008-04-10 16:00:00,1.9802,1.9819,1.97794,1.97855,42504743142.0
2008-04-10 17:00:00,1.97855,1.97865,1.9727,1.97398,40649063120.0
2008-04-10 18:00:00,1.97383,1.9747,1.971,1.97445,39878677504.0
2008-04-10 19:00:00,1.97438,1.9746,1.97054,1.97066,35635973132.0
2008-04-10 20:00:00,1.97075,1.9734,1.97054,1.97215,38902385144.0
2008-04-10 21:00:00,1.97202,1.97305,1.97182,1.97255,34486428625.0
2008-04-10 22:00:00,1.97252,1.97295,1.9705,1.97057,33002465125.0
2008-04-10 23:00:00,1.9706,1.9717,1.97031,1.9713,40652255394.0
2008-04-11 00:00:00,1.9713,1.9723,1.97056,1.97135,36558920131.0
2008-04-11 01:00:00,1.97145,1.97295,1.97079,1.97265,37614020011.0
2008-04-11 02:00:00,1.97265,1.9752,1.97207,1.97382,42093200231.0
2008-04-11 03:00:00,1.9739,1.975,1.97265,1.97392,38192704998.0
2008-04-11 04:00:00,1.9741,1.97565,1.97385,1.97485,35992009381.0
2008-04-11 05:00:00,1.9748,1.9757,1.97394,1.97487,36723949996.0
2008-04-11 06:00:00,1.97491,1.9753,1.97368,1.9739,34205851882.0
2008-04-11 07:00:00,1.97385,1.97555,1.973,1.97395,34749239385.0
2008-04-11 08:00:00,1.97415,1.97475,1.97179,1.97415,41832288015.0
2008-04-11 09:00:00,1.97415,1.9769,1.97297,1.97435,42676291257.0
2008-04-11 10:00:00,1.97435,1.9767,1.97415,1.9759,40192646254.0
2008-04-11 11:00:00,1.97587,1.9762,1.9723,1.97245,46205813757.0
2008-04-11 12:00:00,1.97245,1.97405,1.97097,1.9739,43359907515.0
2008-04-11 13:00:00,1.97392,1.97515,1.97261,1.9737,41803945630.0
2008-04-11 14:00:00,1.97374,1.97495,1.9693,1.97015,45518308137.0
2008-04-11 15:00:00,1.97015,1.9716,1.96825,1.97044,44945713124.0
2008-04-11 16:00:00,1.97055,1.97245,1.96948,1.9713,47429372499.0
2008-04-11 17:00:00,1.97115,1.97245,1.97027,1.9704,39065114101.0
2008-04-11 18:00:00,1.9704,1.971,1.96897,1.96955,35497774999.0
2008-04-11 19:00:00,1.96946,1.9706,1.96898,1.97015,34132852504.0
2008-04-11 20:00:00,1.97003,1.9721,1.96935,1.97185,34594903756.0
2008-04-11 21:00:00,1.9718,1.9725,1.97014,1.972,37420418127.0
2008-04-11 22:00:00,1.97182,1.9722,1.96831,1.96846,34927743142.0
2008-04-14 00:00:00,1.9661,1.9682,1.9661,1.9673,98740800000.0
2008-04-14 01:00:00,1.9676,1.9686,1.967,1.9671,69941400000.0
2008-04-14 02:00:00,1.967,1.9675,1.9656,1.9664,56466500004.0
2008-04-14 03:00:00,1.9664,1.96965,1.96625,1.9691,50132599998.0
2008-04-14 04:00:00,1.9691,1.97225,1.9688,1.9712,60312100001.0
2008-04-14 05:00:00,1.9712,1.9726,1.9702,1.9704,60617099996.0
2008-04-14 06:00:00,1.9704,1.9721,1.9692,1.9714,53242899998.0
2008-04-14 07:00:00,1.9714,1.972,1.96915,1.96945,41105800003.0
2008-04-14 08:00:00,1.96945,1.97425,1.9685,1.97285,19056483420.0
2008-04-14 09:00:00,1.97285,1.9736,1.9692,1.97235,27257100006.0
2008-04-14 10:00:00,1.97235,1.9765,1.9717,1.97225,24701100021.0
2008-04-14 11:00:00,1.97225,1.9747,1.97135,1.9738,28244699994.0
2008-04-14 12:00:00,1.9738,1.98025,1.9732,1.9783,29965999999.0
2008-04-14 13:00:00,1.9783,1.9873,1.9778,1.98665,36827450000.0
2008-04-14 14:00:00,1.98665,1.98935,1.9853,1.987,31715200000.0
2008-04-14 15:00:00,1.987,1.98805,1.9847,1.9852,30435580000.0
2008-04-14 16:00:00,1.9852,1.9863,1.9835,1.98375,30494637499.0
2008-04-14 17:00:00,1.9837,1.98545,1.98055,1.9813,36611325000.0
2008-04-14 18:00:00,1.9813,1.98225,1.98015,1.98095,33960750000.0
2008-04-14 19:00:00,1.98095,1.98105,1.9779,1.97815,51032100000.0
2008-04-14 20:00:00,1.97815,1.97825,1.97425,1.9744,25414525000.0
2008-04-14 21:00:00,1.9744,1.976,1.9742,1.97575,10843400000.0
2008-04-14 22:00:00,1.97575,1.97955,1.9755,1.9784,14293061040.0
2008-04-14 23:00:00,1.9784,1.9789,1.9762,1.9762,40993500000.0
2008-04-15 00:00:00,1.9762,1.9766,1.9751,1.9757,52412500000.0
2008-04-15 01:00:00,1.9757,1.9757,1.9714,1.9728,56185900000.0
2008-04-15 02:00:00,1.9728,1.9745,1.972,1.9734,64545500013.0
2008-04-15 03:00:00,1.9734,1.9748,1.9728,1.9741,63356400000.0
2008-04-15 04:00:00,1.9741,1.9752,1.9735,1.97365,54784800004.0
2008-04-15 05:00:00,1.97365,1.9746,1.9735,1.9742,59407799997.0
2008-04-15 06:00:00,1.9742,1.9756,1.9728,1.9741,56173899995.0
2008-04-15 07:00:00,1.9741,1.9745,1.9726,1.9732,59822699996.0
2008-04-15 08:00:00,1.9732,1.9732,1.969,1.9705,51116725002.0
2008-04-15 09:00:00,1.9705,1.9727,1.9703,1.9711,88918100003.0
2008-04-15 10:00:00,1.9711,1.9722,1.96595,1.9703,37956104180.0
2008-04-15 11:00:00,1.9703,1.9703,1.96715,1.9683,24504700000.0
2008-04-15 12:00:00,1.9683,1.96995,1.9673,1.9686,25139100000.0
2008-04-15 13:00:00,1.9686,1.9687,1.9672,1.9672,21160350000.0
2008-04-15 14:00:00,1.9672,1.9674,1.9627,1.96495,25181224562.0
2008-04-15 15:00:00,1.96485,1.9649,1.9617,1.9626,24510752001.0
2008-04-15 16:00:00,1.9626,1.9646,1.9623,1.9623,22579400000.0
2008-04-15 17:00:00,1.9623,1.9646,1.962,1.9626,21920700000.0
2008-04-15 18:00:00,1.9626,1.9629,1.96195,1.96265,19185200000.0
2008-04-15 19:00:00,1.96265,1.9628,1.96045,1.9617,21384499996.0
2008-04-15 20:00:00,1.9617,1.96235,1.9615,1.9616,22345900000.0
2008-04-15 21:00:00,1.9616,1.96175,1.95995,1.96135,17151000000.0
2008-04-15 22:00:00,1.96135,1.9626,1.9611,1.9624,35306000000.0
2008-04-15 23:00:00,1.9624,1.9635,1.9621,1.9626,50346899972.0
2008-04-16 00:00:00,1.9626,1.9626,1.96,1.9612,38961100000.0
2008-04-16 01:00:00,1.9612,1.9619,1.9608,1.9619,52434800027.0
2008-04-16 02:00:00,1.9619,1.96345,1.9606,1.9629,63806199997.0
2008-04-16 03:00:00,1.9629,1.964,1.9624,1.9625,64978399997.0
2008-04-16 04:00:00,1.9625,1.963,1.9618,1.9625,55706700000.0
2008-04-16 05:00:00,1.9625,1.9627,1.96095,1.9613,71351799965.0
2008-04-16 06:00:00,1.9613,1.96295,1.9612,1.9622,52565599999.0
2008-04-16 07:00:00,1.9622,1.96485,1.96155,1.96415,52795479995.0
2008-04-16 08:00:00,1.96415,1.97095,1.9639,1.9698,61070949985.0
2008-04-16 09:00:00,1.9698,1.97315,1.9693,1.97145,36015300053.0
2008-04-16 10:00:00,1.9715,1.9718,1.96845,1.9711,47941500000.0
2008-04-16 11:00:00,1.9711,1.9806,1.97075,1.97755,41512500002.0
2008-04-16 12:00:00,1.97755,1.97785,1.97315,1.976,20836950000.0
2008-04-16 13:00:00,1.976,1.9775,1.9733,1.9764,29963600000.0
2008-04-16 14:00:00,1.9764,1.9792,1.97515,1.97685,18329575001.0
2008-04-16 15:00:00,1.97685,1.9779,1.97435,1.9753,19662500000.0
2008-04-16 16:00:00,1.9753,1.9767,1.97445,1.9756,23057205326.0
2008-04-16 17:00:00,1.9757,1.97595,1.97225,1.9753,21354679999.0
2008-04-16 18:00:00,1.9753,1.9754,1.97265,1.974,9137100000.0
2008-04-16 19:00:00,1.974,1.97495,1.97125,1.97225,13279400000.0
2008-04-16 20:00:00,1.97225,1.97245,1.9691,1.97065,41617950000.0
2008-04-16 21:00:00,1.97075,1.97125,1.9692,1.9703,17023050000.0
2008-04-16 22:00:00,1.9703,1.97265,1.9703,1.972,34354920000.0
2008-04-16 23:00:00,1.972,1.97345,1.972,1.97255,41332710000.0
2008-04-17 00:00:00,1.97255,1.97255,1.97,1.971,38903800000.0
2008-04-17 01:00:00,1.971,1.972,1.971,1.9715,31948200000.0
2008-04-17 02:00:00,1.9715,1.9716,1.9703,1.97075,42771900000.0
2008-04-17 03:00:00,1.97075,1.9721,1.97075,1.9711,28169800000.0
2008-04-17 04:00:00,1.9711,1.9719,1.97065,1.97175,7748700000.0
2008-04-17 05:00:00,1.97175,1.973,1.9715,1.9729,12730600005.0
2008-04-17 06:00:00,1.9729,1.9733,1.9708,1.9716,17212649999.0
2008-04-17 07:00:00,1.9716,1.9739,1.97035,1.97115,18837600010.0
2008-04-17 08:00:00,1.97115,1.97265,1.9702,1.9703,68099249998.0
2008-04-17 09:00:00,1.9703,1.97465,1.9691,1.97425,25192900001.0
2008-04-17 10:00:00,1.9742,1.97615,1.9707,1.9747,18281359999.0
2008-04-17 11:00:00,1.9747,1.9788,1.9747,1.9781,15216950000.0
2008-04-17 12:00:00,1.9781,1.9822,1.9779,1.9812,19013200000.0
2008-04-17 13:00:00,1.9812,1.98255,1.97645,1.9776,20918337500.0
2008-04-17 14:00:00,1.9776,1.9812,1.9775,1.97955,22618825000.0
2008-04-17 15:00:00,1.97955,1.9815,1.97855,1.9807,14665950000.0
2008-04-17 16:00:00,1.9807,1.986,1.9805,1.9855,19267437500.0
2008-04-17 17:00:00,1.9855,1.9924,1.9845,1.9906,17260112501.0
2008-04-17 18:00:00,1.9906,1.99235,1.99,1.99,8784200000.0
2008-04-17 19:00:00,1.99,1.99055,1.9883,1.9904,9723500000.0
2008-04-17 20:00:00,1.9904,1.99215,1.9897,1.99125,12287300000.0
2008-04-17 21:00:00,1.99125,1.99135,1.9902,1.9902,6481500000.0
2008-04-17 22:00:00,1.9902,1.99205,1.98965,1.9915,4733405000.0
2008-04-17 23:00:00,1.9915,1.99225,1.9891,1.9895,3640750000.0
2008-04-18 00:00:00,1.9895,1.99065,1.9892,1.9899,8870300000.0
2008-04-18 01:00:00,1.9899,1.9913,1.9899,1.9906,8798500000.0
2008-04-18 02:00:00,1.9906,1.9911,1.9885,1.9888,16544900011.0
2008-04-18 03:00:00,1.9888,1.9895,1.98825,1.9889,20063200006.0
2008-04-18 04:00:00,1.9889,1.9894,1.9883,1.9885,12409799990.0
2008-04-18 05:00:00,1.9885,1.99005,1.9881,1.9896,6653900009.0
2008-04-18 06:00:00,1.9896,1.9908,1.9896,1.99005,6551299996.0
2008-04-18 07:00:00,1.99005,1.9918,1.9894,1.99155,2480980000.0
2008-04-18 08:00:00,1.99155,1.99755,1.99135,1.99685,19822200000.0
2008-04-18 09:00:00,1.9969,1.9987,1.99565,1.99735,17761037500.0
2008-04-18 10:00:00,1.99735,1.99745,1.99415,1.9969,15183820000.0
2008-04-18 11:00:00,1.9969,1.9977,1.9945,1.9965,24680899995.0
2008-04-18 12:00:00,1.9965,1.99765,1.9943,1.9972,36148699999.0
2008-04-18 13:00:00,1.9972,1.9998,1.9963,1.9976,45663700002.0
2008-04-18 14:00:00,1.9976,1.9976,1.9883,1.99005,43102676830.0
2008-04-18 15:00:00,1.99005,1.9938,1.9896,1.9938,45339355615.0
2008-04-18 16:00:00,1.9938,1.9972,1.9907,1.9972,40509360839.0
2008-04-18 17:00:00,1.9972,1.998,1.9944,1.99625,42543850000.0
2008-04-18 18:00:00,1.99625,1.99625,1.9925,1.99315,18967749999.0
2008-04-18 19:00:00,1.99315,1.995,1.9925,1.9937,10557000000.0
2008-04-18 20:00:00,1.9937,1.9958,1.99285,1.99345,15490099997.0
2008-04-18 21:00:00,1.99345,1.995,1.99345,1.9948,12180750000.0
2008-04-18 22:00:00,1.9948,1.9979,1.9947,1.9975,10946974002.0
2008-04-21 00:00:00,1.9979,1.9997,1.9978,1.9996,37554000000.0
2008-04-21 01:00:00,1.9995,1.9999,1.9983,1.9986,42675000000.0
2008-04-21 02:00:00,1.9983,1.9992,1.99705,1.99835,51007299985.0
2008-04-21 03:00:00,1.99835,2.00265,1.9983,2.0017,72657700024.0
2008-04-21 04:00:00,2.0017,2.0022,2.0007,2.0008,44506249954.0
2008-04-21 05:00:00,2.0008,2.0011,1.9992,2.0004,30922600000.0
2008-04-21 06:00:00,2.0004,2.0011,1.99955,2.0006,65422600192.0
2008-04-21 07:00:00,2.0006,2.0007,1.99885,1.9997,39319100002.0
2008-04-21 08:00:00,1.9997,1.99975,1.99435,1.9947,20891300000.0
2008-04-21 09:00:00,1.9947,1.99675,1.99075,1.9935,27544700000.0
2008-04-21 10:00:00,1.99355,1.99495,1.98705,1.9886,16146325000.0
2008-04-21 11:00:00,1.9886,1.9891,1.9829,1.9837,20987600000.0
2008-04-21 12:00:00,1.98375,1.98385,1.98105,1.9827,16273200000.0
2008-04-21 13:00:00,1.9827,1.98775,1.9825,1.9862,15578850000.0
2008-04-21 14:00:00,1.9862,1.988,1.985,1.9865,13790650000.0
2008-04-21 15:00:00,1.9865,1.9866,1.9842,1.98425,16466500000.0
2008-04-21 16:00:00,1.9843,1.98465,1.98015,1.98065,13758526003.0
2008-04-21 17:00:00,1.98065,1.9825,1.98,1.9811,19189400000.0
2008-04-21 18:00:00,1.9811,1.98205,1.9802,1.98045,25313250000.0
2008-04-21 19:00:00,1.98045,1.98095,1.9776,1.9787,27590168740.0
2008-04-21 20:00:00,1.9787,1.98075,1.97855,1.97965,19831812500.0
2008-04-21 21:00:00,1.97965,1.9816,1.97965,1.9812,12121000000.0
2008-04-21 22:00:00,1.9812,1.9818,1.98015,1.98035,12855800000.0
2008-04-21 23:00:00,1.98035,1.98035,1.979,1.9791,51913500000.0
2008-04-22 00:00:00,1.9791,1.9814,1.9785,1.9805,34638400000.0
2008-04-22 01:00:00,1.9805,1.9828,1.9802,1.9823,42992000000.0
2008-04-22 02:00:00,1.9823,1.983,1.9819,1.9829,50932849999.0
2008-04-22 03:00:00,1.9829,1.98305,1.97875,1.9795,33816800000.0
2008-04-22 04:00:00,1.9795,1.9805,1.9788,1.9789,38425549995.0
2008-04-22 05:00:00,1.9789,1.9814,1.9788,1.9812,42598100001.0
2008-04-22 06:00:00,1.9812,1.9826,1.9812,1.9813,50836100073.0
2008-04-22 07:00:00,1.9813,1.98165,1.9778,1.9783,49964100000.0
2008-04-22 08:00:00,1.9783,1.98135,1.9745,1.97495,54421500013.0
2008-04-22 09:00:00,1.97495,1.9797,1.9748,1.9768,34347250000.0
2008-04-22 10:00:00,1.9768,1.98315,1.9766,1.98215,30022462500.0
2008-04-22 11:00:00,1.98215,1.98455,1.9818,1.984,36300600000.0
2008-04-22 12:00:00,1.984,1.98685,1.98315,1.98635,56138750024.0
2008-04-22 13:00:00,1.9863,1.99165,1.98605,1.9901,23762773016.0
2008-04-22 14:00:00,1.9901,1.9945,1.9901,1.99175,5892904826.0
2008-04-22 15:00:00,1.99175,1.993,1.98975,1.99215,9533586269.0
2008-04-22 16:00:00,1.99215,1.99575,1.9895,1.99425,12365100000.0
2008-04-22 17:00:00,1.99425,1.9991,1.99395,1.999,10225750000.0
2008-04-22 18:00:00,1.999,1.9998,1.994,1.9957,16338799997.0
2008-04-22 19:00:00,1.9957,1.9971,1.9953,1.9969,20325500002.0
2008-04-22 20:00:00,1.9969,1.997,1.99425,1.99485,10877350000.0
2008-04-22 21:00:00,1.99485,1.99615,1.9936,1.9948,4672900000.0
2008-04-22 22:00:00,1.9948,1.99575,1.9944,1.9948,3813700000.0
2008-04-22 23:00:00,1.9948,1.9961,1.9938,1.996,10841199995.0
2008-04-23 00:00:00,1.996,1.99665,1.9956,1.996,4804100000.0
2008-04-23 01:00:00,1.996,1.9963,1.9945,1.996,4535599999.0
2008-04-23 02:00:00,1.996,1.99725,1.9953,1.9963,5374799997.0
2008-04-23 03:00:00,1.9963,1.99725,1.9954,1.996,3599800002.0
2008-04-23 04:00:00,1.996,1.99665,1.9948,1.9958,5318400000.0
2008-04-23 05:00:00,1.9958,1.996,1.99405,1.99445,20829200000.0
2008-04-23 06:00:00,1.99445,1.9958,1.99375,1.9957,9824800000.0
2008-04-23 07:00:00,1.9957,1.9961,1.99375,1.99425,11523900000.0
2008-04-23 08:00:00,1.99425,1.99445,1.98725,1.9911,18766784022.0
2008-04-23 09:00:00,1.9911,1.9911,1.98665,1.98945,14974154994.0
2008-04-23 10:00:00,1.98945,1.99735,1.98905,1.99405,11501077019.0
2008-04-23 11:00:00,1.99405,1.99595,1.99245,1.99365,15823300000.0
2008-04-23 12:00:00,1.99365,1.9953,1.98995,1.99015,16721100000.0
2008-04-23 13:00:00,1.99015,1.99045,1.98545,1.9856,11786500000.0
2008-04-23 14:00:00,1.9856,1.9856,1.9815,1.98275,14212300000.0
2008-04-23 15:00:00,1.98275,1.98275,1.9775,1.97895,15117755000.0
2008-04-23 16:00:00,1.97895,1.983,1.97885,1.9802,20831375000.0
2008-04-23 17:00:00,1.98025,1.98085,1.97725,1.97835,16892300000.0
2008-04-23 18:00:00,1.9783,1.98015,1.978,1.97905,11640800000.0
2008-04-23 19:00:00,1.97905,1.982,1.97805,1.981,11062800000.0
2008-04-23 20:00:00,1.981,1.98155,1.97955,1.98025,10930500000.0
2008-04-23 21:00:00,1.98025,1.9807,1.97935,1.97975,11217500000.0
2008-04-23 22:00:00,1.97975,1.98075,1.9796,1.9803,3462153000.0
2008-04-23 23:00:00,1.9803,1.9808,1.9782,1.9788,6624500000.0
2008-04-24 00:00:00,1.9788,1.9795,1.9777,1.9784,5922600000.0
2008-04-24 01:00:00,1.9784,1.9794,1.9779,1.9789,4799500000.0
2008-04-24 02:00:00,1.9789,1.9802,1.9781,1.9791,4537700001.0
2008-04-24 03:00:00,1.9791,1.97925,1.9771,1.9786,7598800000.0
2008-04-24 04:00:00,1.9786,1.97965,1.9783,1.9794,3950600000.0
2008-04-24 05:00:00,1.9794,1.9802,1.9791,1.9793,3814200001.0
2008-04-24 06:00:00,1.9793,1.98015,1.9788,1.9791,4856900000.0
2008-04-24 07:00:00,1.9791,1.9796,1.9774,1.9775,7714300000.0
2008-04-24 08:00:00,1.9775,1.97935,1.9748,1.97785,10067600000.0
2008-04-24 09:00:00,1.97785,1.9816,1.97565,1.97865,9484600000.0
2008-04-24 10:00:00,1.97865,1.97915,1.971,1.9774,20007649994.0
2008-04-24 11:00:00,1.9773,1.9773,1.97385,1.97575,12081400001.0
2008-04-24 12:00:00,1.97575,1.9778,1.9738,1.9755,17567479999.0
2008-04-24 13:00:00,1.97545,1.97655,1.97455,1.9765,12389699994.0
2008-04-24 14:00:00,1.9765,1.97665,1.9713,1.97235,16074700001.0
2008-04-24 15:00:00,1.97235,1.97275,1.96845,1.97185,22113050003.0
2008-04-24 16:00:00,1.9715,1.9755,1.96895,1.97265,28249795025.0
2008-04-24 17:00:00,1.97265,1.9734,1.9693,1.9715,25232030001.0
2008-04-24 18:00:00,1.9715,1.97195,1.9698,1.97055,8253750000.0
2008-04-24 19:00:00,1.97055,1.97145,1.9686,1.9702,7228150000.0
2008-04-24 20:00:00,1.9702,1.9754,1.97,1.9754,15026400000.0
2008-04-24 21:00:00,1.9754,1.9754,1.9726,1.9726,11071527201.0
2008-04-24 22:00:00,1.9726,1.97495,1.9721,1.9738,6496000000.0
2008-04-24 23:00:00,1.9738,1.9742,1.9716,1.97225,13024200000.0
2008-04-25 00:00:00,1.97225,1.973,1.9721,1.9724,7311300000.0
2008-04-25 01:00:00,1.9724,1.9731,1.9722,1.9725,10996800000.0
2008-04-25 02:00:00,1.9725,1.97535,1.9725,1.9744,15573349998.0
2008-04-25 03:00:00,1.9744,1.9754,1.9744,1.9749,15695800005.0
2008-04-25 04:00:00,1.9748,1.9758,1.973,1.9747,14038600058.0
2008-04-25 05:00:00,1.9747,1.9753,1.9737,1.9745,9969699998.0
2008-04-25 06:00:00,1.9745,1.9751,1.9738,1.9743,8243900007.0
2008-04-25 07:00:00,1.9743,1.97445,1.9728,1.9736,14224099995.0
2008-04-25 08:00:00,1.9736,1.9747,1.96825,1.9712,17669010000.0
2008-04-25 09:00:00,1.9712,1.97205,1.9676,1.97065,15799800000.0
2008-04-25 10:00:00,1.97065,1.9771,1.9696,1.9758,16179165002.0
2008-04-25 11:00:00,1.9758,1.98635,1.9744,1.9857,16272287499.0
2008-04-25 12:00:00,1.9856,1.98845,1.98495,1.98515,21523800000.0
2008-04-25 13:00:00,1.98515,1.9853,1.98125,1.98465,16240600000.0
2008-04-25 14:00:00,1.98465,1.98475,1.98185,1.9833,17980400000.0
2008-04-25 15:00:00,1.9833,1.9849,1.9821,1.9832,14543950000.0
2008-04-25 16:00:00,1.9832,1.98895,1.98265,1.9885,13670725000.0
2008-04-25 17:00:00,1.9885,1.98855,1.98235,1.98305,13274200000.0
2008-04-25 18:00:00,1.98305,1.9844,1.98145,1.98145,7884170000.0
2008-04-25 19:00:00,1.98145,1.98345,1.98045,1.9829,8942500000.0
2008-04-25 20:00:00,1.9829,1.9835,1.98105,1.9816,5454200000.0
2008-04-25 21:00:00,1.9816,1.98315,1.98095,1.9826,4800942000.0
2008-04-25 22:00:00,1.9826,1.9858,1.98225,1.9856,6662500001.0
2008-04-28 00:00:00,1.9837,1.9839,1.9819,1.9822,4483999905.0
2008-04-28 01:00:00,1.9823,1.9844,1.9816,1.9834,6843999855.0
2008-04-28 02:00:00,1.983,1.9835,1.9816,1.9818,6252800022.0
2008-04-28 03:00:00,1.9818,1.9836,1.98145,1.983,4620400004.0
2008-04-28 04:00:00,1.98305,1.98435,1.98236,1.9837,3931299998.0
2008-04-28 05:00:00,1.9837,1.9842,1.98341,1.9838,3363700004.0
2008-04-28 06:00:00,1.9838,1.984,1.9829,1.9832,4704999998.0
2008-04-28 07:00:00,1.9832,1.9856,1.98263,1.98365,7258900002.0
2008-04-28 08:00:00,1.98365,1.9855,1.9833,1.9833,7723600002.0
2008-04-28 09:00:00,1.9833,1.9833,1.9782,1.97975,10113592502.0
2008-04-28 10:00:00,1.9797,1.9823,1.97915,1.9821,5957678799.0
2008-04-28 11:00:00,1.9821,1.9898,1.982,1.98955,11404800000.0
2008-04-28 12:00:00,1.98955,1.991,1.987,1.9879,11146450002.0
2008-04-28 13:00:00,1.9879,1.9896,1.9874,1.9884,9789200002.0
2008-04-28 14:00:00,1.9884,1.99385,1.9882,1.98845,13995840001.0
2008-04-28 15:00:00,1.9885,1.9908,1.9877,1.9898,9801500001.0
2008-04-28 16:00:00,1.9898,1.9951,1.9895,1.9947,9904849999.0
2008-04-28 17:00:00,1.9947,1.9965,1.98975,1.9905,7890824999.0
2008-04-28 18:00:00,1.9905,1.9916,1.9899,1.9902,2606300000.0
2008-04-28 19:00:00,1.9902,1.9917,1.9899,1.99055,2579100000.0
2008-04-28 20:00:00,1.9905,1.99065,1.9891,1.9896,2337700000.0
2008-04-28 21:00:00,1.9896,1.9906,1.9892,1.98965,1587100000.0
2008-04-28 22:00:00,1.9897,1.99245,1.98945,1.99155,2597200000.0
2008-04-28 23:00:00,1.99155,1.99225,1.9905,1.9905,1616400002.0
2008-04-29 00:00:00,1.9905,1.9911,1.99,1.99049,1073599997.0
2008-04-29 01:00:00,1.99051,1.9911,1.98997,1.9911,3947899986.0
2008-04-29 02:00:00,1.9911,1.9912,1.9901,1.9902,8606799974.0
2008-04-29 03:00:00,1.9902,1.991,1.9892,1.9893,2605699996.0
2008-04-29 04:00:00,1.9893,1.9899,1.98899,1.9894,3061800002.0
2008-04-29 05:00:00,1.9894,1.9899,1.9889,1.9896,2945900000.0
2008-04-29 06:00:00,1.9896,1.99055,1.98941,1.99,5538200010.0
2008-04-29 07:00:00,1.99,1.9903,1.98865,1.98865,3590600000.0
2008-04-29 08:00:00,1.98855,1.989,1.98605,1.9872,15359150001.0
2008-04-29 09:00:00,1.98715,1.989,1.9845,1.9847,25301459999.0
2008-04-29 10:00:00,1.9846,1.98485,1.9805,1.98115,27826550001.0
2008-04-29 11:00:00,1.98095,1.98255,1.97865,1.9807,24920999990.0
2008-04-29 12:00:00,1.9807,1.9807,1.9725,1.9744,17866000002.0
2008-04-29 13:00:00,1.9744,1.97465,1.97215,1.9742,14319899997.0
2008-04-29 14:00:00,1.9742,1.97455,1.9712,1.9734,14317724996.0
2008-04-29 15:00:00,1.9733,1.9761,1.97165,1.976,13289900000.0
2008-04-29 16:00:00,1.976,1.9769,1.97055,1.9713,22207575001.0
2008-04-29 17:00:00,1.9713,1.9747,1.9713,1.97435,11581600000.0
2008-04-29 18:00:00,1.9743,1.97575,1.9719,1.9719,5012500000.0
2008-04-29 19:00:00,1.9719,1.9719,1.9675,1.9686,7073950000.0
2008-04-29 20:00:00,1.96855,1.96975,1.9666,1.9677,5171500000.0
2008-04-29 21:00:00,1.96765,1.9694,1.9675,1.96845,2592200000.0
2008-04-29 22:00:00,1.96845,1.9704,1.96812,1.9695,2848100001.0
2008-04-29 23:00:00,1.9695,1.97015,1.96857,1.9696,2610499995.0
2008-04-30 00:00:00,1.9698,1.9701,1.9673,1.9673,2937000000.0
2008-04-30 01:00:00,1.9673,1.9685,1.96664,1.9678,4590600002.0
2008-04-30 02:00:00,1.9678,1.96875,1.9659,1.9679,9826950008.0
2008-04-30 03:00:00,1.9679,1.9681,1.9663,1.96755,6047299997.0
2008-04-30 04:00:00,1.9675,1.9677,1.9658,1.9674,7207889988.0
2008-04-30 05:00:00,1.9674,1.9685,1.96695,1.9684,4663299985.0
2008-04-30 06:00:00,1.9684,1.96855,1.9673,1.9683,6049637497.0
2008-04-30 07:00:00,1.9681,1.9686,1.9651,1.9656,10585174988.0
2008-04-30 08:00:00,1.9656,1.9657,1.9623,1.9648,23884300003.0
2008-04-30 09:00:00,1.965,1.9678,1.96345,1.9637,5380200000.0
2008-04-30 10:00:00,1.9637,1.9685,1.96305,1.9683,4046199000.0
2008-04-30 11:00:00,1.9684,1.96975,1.96735,1.9691,3936866585.0
2008-04-30 12:00:00,1.9691,1.9696,1.96525,1.9668,3373900000.0
2008-04-30 13:00:00,1.9668,1.9677,1.9654,1.9662,4289700000.0
2008-04-30 14:00:00,1.96615,1.9688,1.9652,1.96845,6067680000.0
2008-04-30 15:00:00,1.9684,1.97455,1.9678,1.97335,7610512499.0
2008-04-30 16:00:00,1.97335,1.9817,1.9731,1.98015,16544725006.0
2008-04-30 17:00:00,1.98015,1.98495,1.98005,1.9845,9283665000.0
2008-04-30 18:00:00,1.9845,1.9845,1.9817,1.9832,8984550000.0
2008-04-30 19:00:00,1.98325,1.98375,1.98245,1.98325,3285100000.0
2008-04-30 20:00:00,1.98325,1.98955,1.9816,1.9891,9774685000.0
2008-04-30 21:00:00,1.98915,1.9894,1.9873,1.9882,5053050000.0
2008-04-30 22:00:00,1.9882,1.9892,1.9862,1.98735,2127000000.0
2008-04-30 23:00:00,1.98733,1.9874,1.98561,1.9874,2639000000.0
2008-05-01 00:00:00,1.9874,1.9879,1.9868,1.9873,2947600000.0
2008-05-01 01:00:00,1.9873,1.988,1.98622,1.9866,3612339996.0
2008-05-01 02:00:00,1.9866,1.9878,1.9858,1.9863,5061299999.0
2008-05-01 03:00:00,1.9863,1.98675,1.9857,1.98615,3488300000.0
2008-05-01 04:00:00,1.9861,1.9864,1.98577,1.9863,1719200000.0
2008-05-01 05:00:00,1.9863,1.98685,1.98559,1.9865,6323000027.0
2008-05-01 06:00:00,1.9865,1.98735,1.986,1.9867,5561660021.0
2008-05-01 07:00:00,1.9867,1.987,1.98603,1.98665,3365660011.0
2008-05-01 08:00:00,1.98665,1.99085,1.9858,1.99035,15545700018.0
2008-05-01 09:00:00,1.99035,1.99055,1.98405,1.98905,18946600001.0
2008-05-01 10:00:00,1.989,1.98985,1.98545,1.98595,11527750000.0
2008-05-01 11:00:00,1.986,1.9875,1.9857,1.9874,9510900000.0
2008-05-01 12:00:00,1.9873,1.98805,1.9847,1.9856,10413700000.0
2008-05-01 13:00:00,1.9856,1.98735,1.98515,1.9868,7703315000.0
2008-05-01 14:00:00,1.9868,1.9869,1.97875,1.97875,14450525000.0
2008-05-01 15:00:00,1.97875,1.97915,1.9742,1.97565,16402300003.0
2008-05-01 16:00:00,1.97565,1.97665,1.9712,1.97445,10521149998.0
2008-05-01 17:00:00,1.9745,1.9757,1.9734,1.9747,8235999999.0
2008-05-01 18:00:00,1.9747,1.97475,1.9723,1.973,6108449998.0
2008-05-01 19:00:00,1.973,1.97375,1.97225,1.9723,3583800000.0
2008-05-01 20:00:00,1.9723,1.97465,1.9716,1.97365,3493500000.0
2008-05-01 21:00:00,1.97365,1.97525,1.97315,1.9748,2455900000.0
2008-05-01 22:00:00,1.9748,1.97525,1.9739,1.9747,1487640000.0
2008-05-01 23:00:00,1.9745,1.9766,1.9733,1.976,1823200000.0
2008-05-02 00:00:00,1.976,1.979,1.97562,1.978,3241500000.0
2008-05-02 01:00:00,1.978,1.9783,1.9771,1.9776,5434499996.0
2008-05-02 02:00:00,1.9776,1.97885,1.97647,1.97835,4262400004.0
2008-05-02 03:00:00,1.9783,1.9789,1.97711,1.9777,3937300000.0
2008-05-02 04:00:00,1.9777,1.978,1.97585,1.9761,2812299996.0
2008-05-02 05:00:00,1.9761,1.9764,1.975,1.9752,3740299997.0
2008-05-02 06:00:00,1.9752,1.9756,1.97445,1.9751,2686600000.0
2008-05-02 07:00:00,1.9751,1.9767,1.9751,1.97515,2122400001.0
2008-05-02 08:00:00,1.97525,1.97895,1.97475,1.97555,3802437500.0
2008-05-02 09:00:00,1.97565,1.98565,1.9722,1.98405,11655600001.0
2008-05-02 10:00:00,1.98415,1.9854,1.9822,1.9845,11147670005.0
2008-05-02 11:00:00,1.9845,1.9878,1.9841,1.98705,18354250001.0
2008-05-02 12:00:00,1.98705,1.98975,1.98625,1.98695,19677199997.0
2008-05-02 13:00:00,1.9869,1.988,1.98515,1.98545,16035050001.0
2008-05-02 14:00:00,1.98545,1.98655,1.977,1.98115,13848641881.0
2008-05-02 15:00:00,1.98115,1.98135,1.9714,1.9731,12770364999.0
2008-05-02 16:00:00,1.9731,1.97485,1.97045,1.9748,11816200000.0
2008-05-02 17:00:00,1.9748,1.97755,1.9748,1.9754,15879625000.0
2008-05-02 18:00:00,1.9754,1.97565,1.9728,1.973,6066899999.0
2008-05-02 19:00:00,1.973,1.9733,1.9716,1.97275,5083900000.0
2008-05-02 20:00:00,1.9727,1.97475,1.9727,1.9742,4240200000.0
2008-05-02 21:00:00,1.9743,1.9743,1.97198,1.9732,4364200001.0
2008-05-02 22:00:00,1.9732,1.97335,1.9713,1.9714,3617400000.0
2008-05-05 00:00:00,1.9732,1.9734,1.9724,1.973,750000000.0
2008-05-05 01:00:00,1.9729,1.9742,1.9727,1.9738,870000000.0
2008-05-05 02:00:00,1.9737,1.97475,1.97295,1.9745,5600999996.0
2008-05-05 03:00:00,1.9745,1.9756,1.9735,1.9741,7810700005.0
2008-05-05 04:00:00,1.97405,1.9761,1.97332,1.9751,4280400000.0
2008-05-05 05:00:00,1.97515,1.9758,1.9747,1.9753,5351999996.0
2008-05-05 06:00:00,1.97495,1.9757,1.97477,1.9754,4166399997.0
2008-05-05 07:00:00,1.9755,1.9766,1.9751,1.97625,5053999996.0
2008-05-05 08:00:00,1.97625,1.97835,1.97625,1.9771,2791162499.0
2008-05-05 09:00:00,1.9771,1.9784,1.9764,1.97665,2901750000.0
2008-05-05 10:00:00,1.97665,1.9767,1.97195,1.97365,5862599998.0
2008-05-05 11:00:00,1.97365,1.97415,1.97085,1.971,2689900000.0
2008-05-05 12:00:00,1.971,1.97125,1.96895,1.9692,3219450000.0
2008-05-05 13:00:00,1.9692,1.96965,1.9662,1.9691,6547792500.0
2008-05-05 14:00:00,1.96905,1.96955,1.967,1.96895,3207849999.0
2008-05-05 15:00:00,1.969,1.9693,1.9675,1.96765,4716512500.0
2008-05-05 16:00:00,1.9678,1.96905,1.9655,1.96905,7544850001.0
2008-05-05 17:00:00,1.96905,1.96945,1.96755,1.96775,3878250000.0
2008-05-05 18:00:00,1.96775,1.9683,1.96697,1.968,2384750000.0
2008-05-05 19:00:00,1.968,1.97255,1.96765,1.97245,2254500000.0
2008-05-05 20:00:00,1.97245,1.9728,1.9698,1.9716,2238600000.0
2008-05-05 21:00:00,1.97165,1.9729,1.9708,1.97195,1096846000.0
2008-05-05 22:00:00,1.97195,1.97265,1.97144,1.9719,1658696000.0
2008-05-05 23:00:00,1.972,1.97335,1.97175,1.9725,1989150001.0
2008-05-06 00:00:00,1.9727,1.9728,1.9718,1.9723,1802600003.0
2008-05-06 01:00:00,1.9723,1.9745,1.9722,1.9733,5574799997.0
2008-05-06 02:00:00,1.9733,1.9747,1.9733,1.9733,3943000001.0
2008-05-06 03:00:00,1.9733,1.97485,1.9733,1.9745,3578492044.0
2008-05-06 04:00:00,1.97455,1.9748,1.97396,1.9747,2460800008.0
2008-05-06 05:00:00,1.97458,1.97485,1.97371,1.974,1903500000.0
2008-05-06 06:00:00,1.9739,1.974,1.9723,1.9723,2634050000.0
2008-05-06 07:00:00,1.9723,1.9737,1.9721,1.9722,2498100000.0
2008-05-06 08:00:00,1.9722,1.9736,1.969,1.96985,9394065000.0
2008-05-06 09:00:00,1.96985,1.9699,1.9685,1.9696,12746950002.0
2008-05-06 10:00:00,1.9696,1.9697,1.9635,1.96485,9874759999.0
2008-05-06 11:00:00,1.9646,1.9716,1.9646,1.97105,9583788150.0
2008-05-06 12:00:00,1.97105,1.97175,1.9676,1.9685,7827500000.0
2008-05-06 13:00:00,1.9685,1.97255,1.96765,1.97085,6355300000.0
2008-05-06 14:00:00,1.97085,1.97435,1.96975,1.9735,5486850000.0
2008-05-06 15:00:00,1.9735,1.9763,1.9728,1.97505,6330250000.0
2008-05-06 16:00:00,1.97515,1.97715,1.97425,1.97645,8123540000.0
2008-05-06 17:00:00,1.97645,1.9765,1.97365,1.97445,6202670001.0
2008-05-06 18:00:00,1.97445,1.97475,1.9722,1.9727,8947539999.0
2008-05-06 19:00:00,1.9727,1.9745,1.97225,1.9731,6439760000.0
2008-05-06 20:00:00,1.97305,1.9746,1.9724,1.9729,4503100001.0
2008-05-06 21:00:00,1.9729,1.9741,1.97225,1.9732,4380170000.0
2008-05-06 22:00:00,1.9732,1.97385,1.9726,1.9736,1893640000.0
2008-05-06 23:00:00,1.9735,1.9737,1.97278,1.9733,2179000002.0
2008-05-07 00:00:00,1.9733,1.97345,1.97272,1.973,1828099998.0
2008-05-07 01:00:00,1.973,1.973,1.97114,1.9712,5122400011.0
2008-05-07 02:00:00,1.9712,1.9717,1.9701,1.9702,9621599984.0
2008-05-07 03:00:00,1.9702,1.9708,1.96895,1.969,5660499988.0
2008-05-07 04:00:00,1.96885,1.96925,1.968,1.9688,10124399985.0
2008-05-07 05:00:00,1.9688,1.96985,1.96815,1.96931,5696749997.0
2008-05-07 06:00:00,1.9695,1.97095,1.96926,1.9703,4070459998.0
2008-05-07 07:00:00,1.9703,1.9712,1.9681,1.9685,6351100000.0
2008-05-07 08:00:00,1.96845,1.9698,1.96215,1.96315,15267210001.0
2008-05-07 09:00:00,1.963,1.96325,1.9592,1.96265,5725950001.0
2008-05-07 10:00:00,1.96265,1.9646,1.95445,1.95815,7474058419.0
2008-05-07 11:00:00,1.95815,1.95885,1.95655,1.9576,5010050000.0
2008-05-07 12:00:00,1.9576,1.95885,1.9556,1.9572,5223850000.0
2008-05-07 13:00:00,1.9571,1.9579,1.95565,1.9567,3752240001.0
2008-05-07 14:00:00,1.95675,1.9573,1.95355,1.95395,5361500000.0
2008-05-07 15:00:00,1.954,1.9545,1.9517,1.9531,5513140000.0
2008-05-07 16:00:00,1.9531,1.95415,1.95025,1.95125,5003400000.0
2008-05-07 17:00:00,1.95125,1.95325,1.9506,1.9521,4211230000.0
2008-05-07 18:00:00,1.9521,1.95335,1.95195,1.953,2146475000.0
2008-05-07 19:00:00,1.95295,1.9533,1.95165,1.9521,3878100000.0
2008-05-07 20:00:00,1.9521,1.95325,1.95195,1.95275,5835700000.0
2008-05-07 21:00:00,1.9527,1.9536,1.9525,1.9532,2466800000.0
2008-05-07 22:00:00,1.9532,1.95415,1.95205,1.9536,2666400000.0
2008-05-07 23:00:00,1.9536,1.954,1.95295,1.954,1824599999.0
2008-05-08 00:00:00,1.954,1.9545,1.9518,1.95225,2365749999.0
2008-05-08 01:00:00,1.95225,1.9532,1.95025,1.9508,6178799998.0
2008-05-08 02:00:00,1.9508,1.95285,1.95055,1.95225,9703600006.0
2008-05-08 03:00:00,1.9522,1.9535,1.9503,1.95105,11786499998.0
2008-05-08 04:00:00,1.95105,1.9522,1.95025,1.9516,10016899998.0
2008-05-08 05:00:00,1.9516,1.9517,1.95035,1.9509,5947100000.0
2008-05-08 06:00:00,1.9509,1.9519,1.95063,1.951,3301049996.0
2008-05-08 07:00:00,1.951,1.9531,1.95075,1.9529,9505099996.0
2008-05-08 08:00:00,1.9529,1.9538,1.95135,1.9531,11007837497.0
2008-05-08 09:00:00,1.95315,1.954,1.95095,1.95175,3913910000.0
2008-05-08 10:00:00,1.95175,1.9613,1.9517,1.95985,8148187501.0
2008-05-08 11:00:00,1.9598,1.9598,1.9572,1.95795,4895725000.0
2008-05-08 12:00:00,1.958,1.95915,1.95625,1.9573,4910904000.0
2008-05-08 13:00:00,1.9571,1.9619,1.95435,1.9563,6714870000.0
2008-05-08 14:00:00,1.95625,1.95885,1.9526,1.95825,5859500000.0
2008-05-08 15:00:00,1.95825,1.962,1.9569,1.95735,7695974999.0
2008-05-08 16:00:00,1.95725,1.95895,1.95535,1.9563,5904250000.0
2008-05-08 17:00:00,1.9563,1.9565,1.95405,1.9541,4119400000.0
2008-05-08 18:00:00,1.9541,1.95817,1.9536,1.9561,3567400000.0
2008-05-08 19:00:00,1.95615,1.9567,1.9536,1.95455,1638250000.0
2008-05-08 20:00:00,1.95455,1.9554,1.9528,1.953,1012400000.0
2008-05-08 21:00:00,1.953,1.95345,1.95235,1.953,1288300000.0
2008-05-08 22:00:00,1.953,1.9546,1.9525,1.9543,742500000.0
2008-05-08 23:00:00,1.9538,1.955,1.9538,1.9546,1891300000.0
2008-05-09 00:00:00,1.9546,1.9556,1.95399,1.95545,3677100008.0
2008-05-09 01:00:00,1.95545,1.9561,1.9545,1.9553,3018400002.0
2008-05-09 02:00:00,1.9553,1.9561,1.95485,1.9556,3136471999.0
2008-05-09 03:00:00,1.9556,1.957,1.95519,1.9558,7159393997.0
2008-05-09 04:00:00,1.9558,1.95665,1.95495,1.9559,6171430015.0
2008-05-09 05:00:00,1.9559,1.95665,1.95505,1.9556,5533342000.0
2008-05-09 06:00:00,1.9556,1.95585,1.9545,1.9551,3990853403.0
2008-05-09 07:00:00,1.9551,1.95635,1.9545,1.9557,6605532009.0
2008-05-09 08:00:00,1.9557,1.9567,1.9495,1.95395,24904733970.0
2008-05-09 09:00:00,1.95395,1.9554,1.9523,1.9536,7773010000.0
2008-05-09 10:00:00,1.9536,1.9547,1.9533,1.95425,3561700001.0
2008-05-09 11:00:00,1.95435,1.9551,1.95235,1.95335,3338900000.0
2008-05-09 12:00:00,1.95335,1.9535,1.94795,1.95055,2936450000.0
2008-05-09 13:00:00,1.9505,1.9508,1.9472,1.94745,2369850000.0
2008-05-09 14:00:00,1.9475,1.9484,1.9459,1.9474,4872050000.0
2008-05-09 15:00:00,1.9474,1.9499,1.94655,1.94655,6627820000.0
2008-05-09 16:00:00,1.9467,1.9488,1.946,1.9461,5073450000.0
2008-05-09 17:00:00,1.9461,1.94875,1.946,1.94845,5658040000.0
2008-05-09 18:00:00,1.94845,1.9504,1.9481,1.9497,1932250000.0
2008-05-09 19:00:00,1.9497,1.9505,1.94866,1.94995,1155900000.0
2008-05-09 20:00:00,1.9499,1.95205,1.94949,1.95195,1996549999.0
2008-05-09 21:00:00,1.95195,1.95315,1.9517,1.9523,3445200001.0
2008-05-09 22:00:00,1.9523,1.9538,1.9512,1.9535,3354800000.0
2008-05-12 00:00:00,1.9506,1.9511,1.9502,1.9509,2371199968.0
2008-05-12 01:00:00,1.9507,1.9524,1.9507,1.9519,2074799972.0
2008-05-12 02:00:00,1.9518,1.9523,1.95105,1.95135,8649599999.0
2008-05-12 03:00:00,1.95123,1.95145,1.9502,1.9508,4718499999.0
2008-05-12 04:00:00,1.9508,1.9511,1.948,1.9481,6684800000.0
2008-05-12 05:00:00,1.948,1.9487,1.9462,1.94715,7311500021.0
2008-05-12 06:00:00,1.94715,1.9488,1.9465,1.948,6935300003.0
2008-05-12 07:00:00,1.948,1.948,1.9451,1.94515,5875364994.0
2008-05-12 08:00:00,1.9452,1.9496,1.9441,1.94715,5657095995.0
2008-05-12 09:00:00,1.9472,1.9498,1.94675,1.9475,5700320000.0
2008-05-12 10:00:00,1.94745,1.95905,1.94715,1.95715,8455757499.0
2008-05-12 11:00:00,1.9571,1.96025,1.95695,1.9572,6064600000.0
2008-05-12 12:00:00,1.95725,1.9599,1.95655,1.9586,4724500000.0
2008-05-12 13:00:00,1.95855,1.9594,1.9572,1.9578,4033435000.0
2008-05-12 14:00:00,1.9579,1.9587,1.955,1.9574,8812832499.0
2008-05-12 15:00:00,1.95735,1.9617,1.9573,1.96035,4790530000.0
2008-05-12 16:00:00,1.96035,1.9615,1.9591,1.96105,4892550000.0
2008-05-12 17:00:00,1.96105,1.9633,1.96045,1.9615,3992100000.0
2008-05-12 18:00:00,1.9615,1.9618,1.9581,1.96075,2635145000.0
2008-05-12 19:00:00,1.9608,1.9609,1.95565,1.9573,2530500000.0
2008-05-12 20:00:00,1.9573,1.95785,1.95645,1.9565,4200650000.0
2008-05-12 21:00:00,1.9565,1.95765,1.95645,1.95685,4946800000.0
2008-05-12 22:00:00,1.95685,1.959,1.9568,1.95795,2957872996.0
2008-05-12 23:00:00,1.95795,1.95795,1.95632,1.9568,1530899998.0
2008-05-13 00:00:00,1.9568,1.9574,1.9552,1.9555,4068649993.0
2008-05-13 01:00:00,1.9555,1.9555,1.9522,1.9531,11042610000.0
2008-05-13 02:00:00,1.9531,1.9552,1.9529,1.9529,7600050001.0
2008-05-13 03:00:00,1.9529,1.9533,1.95155,1.9522,9821249985.0
2008-05-13 04:00:00,1.9522,1.954,1.95187,1.95385,5109049998.0
2008-05-13 05:00:00,1.95385,1.95485,1.9532,1.9536,10554899980.0
2008-05-13 06:00:00,1.9536,1.9542,1.9532,1.9534,8140599997.0
2008-05-13 07:00:00,1.9534,1.95505,1.9527,1.9546,6192648502.0
2008-05-13 08:00:00,1.9546,1.9553,1.94975,1.9508,13690879999.0
2008-05-13 09:00:00,1.9508,1.95415,1.9485,1.9518,11772000000.0
2008-05-13 10:00:00,1.9518,1.95865,1.94745,1.94935,13838730000.0
2008-05-13 11:00:00,1.9493,1.94965,1.94515,1.9467,10905049999.0
2008-05-13 12:00:00,1.94665,1.9487,1.94555,1.94735,3347500000.0
2008-05-13 13:00:00,1.9474,1.949,1.9467,1.9483,3195100000.0
2008-05-13 14:00:00,1.9483,1.95015,1.94455,1.94755,7073025000.0
2008-05-13 15:00:00,1.94755,1.94865,1.94415,1.9449,8876460000.0
2008-05-13 16:00:00,1.9448,1.94645,1.94255,1.94645,6003040000.0
2008-05-13 17:00:00,1.94645,1.9485,1.94185,1.94685,5796740000.0
2008-05-13 18:00:00,1.94685,1.94845,1.94625,1.9474,5266200000.0
2008-05-13 19:00:00,1.94735,1.94925,1.9467,1.9474,2542000000.0
2008-05-13 20:00:00,1.9474,1.9475,1.94515,1.94525,4296700000.0
2008-05-13 21:00:00,1.94525,1.94735,1.94495,1.9453,2664650000.0
2008-05-13 22:00:00,1.94525,1.9457,1.94465,1.94535,1698050000.0
2008-05-13 23:00:00,1.94535,1.94555,1.9446,1.9451,1765550000.0
2008-05-14 00:00:00,1.9451,1.9465,1.94488,1.9462,2790750000.0
2008-05-14 01:00:00,1.9462,1.947,1.9442,1.94465,4781950006.0
2008-05-14 02:00:00,1.9446,1.9464,1.94435,1.94484,6935800006.0
2008-05-14 03:00:00,1.94492,1.9456,1.94408,1.9444,4538720000.0
2008-05-14 04:00:00,1.94395,1.9452,1.9438,1.9446,5313599999.0
2008-05-14 05:00:00,1.9446,1.9459,1.9446,1.9453,4565500001.0
2008-05-14 06:00:00,1.9453,1.9454,1.94325,1.9438,5323699995.0
2008-05-14 07:00:00,1.9438,1.94455,1.94277,1.94335,5132299999.0
2008-05-14 08:00:00,1.9433,1.9464,1.94135,1.9418,12924249995.0
2008-05-14 09:00:00,1.9418,1.9422,1.9391,1.94115,15219300000.0
2008-05-14 10:00:00,1.94115,1.9456,1.9403,1.9428,8222680000.0
2008-05-14 11:00:00,1.94285,1.9442,1.9362,1.94025,5270840001.0
2008-05-14 12:00:00,1.94025,1.94085,1.93825,1.93935,4646300000.0
2008-05-14 13:00:00,1.93935,1.9433,1.93935,1.9417,5377180000.0
2008-05-14 14:00:00,1.9417,1.9474,1.9413,1.9459,5848387000.0
2008-05-14 15:00:00,1.9459,1.94705,1.94135,1.9419,6800380000.0
2008-05-14 16:00:00,1.9419,1.9441,1.9395,1.9416,8871760000.0
2008-05-14 17:00:00,1.9416,1.9458,1.94145,1.94485,6656100000.0
2008-05-14 18:00:00,1.94485,1.946,1.9446,1.94515,5060100000.0
2008-05-14 19:00:00,1.9451,1.94575,1.94445,1.94515,3969322647.0
2008-05-14 20:00:00,1.9451,1.94515,1.9429,1.94375,3627400000.0
2008-05-14 21:00:00,1.94375,1.9457,1.94365,1.94485,1489800000.0
2008-05-14 22:00:00,1.94485,1.9459,1.94375,1.9455,1346186000.0
2008-05-14 23:00:00,1.9455,1.9472,1.9454,1.9465,3273399999.0
2008-05-15 00:00:00,1.9465,1.94655,1.94554,1.9462,3774630000.0
2008-05-15 01:00:00,1.946,1.9465,1.94518,1.9462,4937399999.0
2008-05-15 02:00:00,1.9462,1.9462,1.9437,1.9453,5436500004.0
2008-05-15 03:00:00,1.9453,1.9453,1.9442,1.9445,4527200000.0
2008-05-15 04:00:00,1.9445,1.9447,1.94235,1.9442,4951799998.0
2008-05-15 05:00:00,1.9442,1.9458,1.94385,1.9457,3869200006.0
2008-05-15 06:00:00,1.9457,1.94655,1.945,1.9463,6669799999.0
2008-05-15 07:00:00,1.9463,1.9489,1.9452,1.9465,9417599996.0
2008-05-15 08:00:00,1.9465,1.9488,1.94455,1.9463,22356766473.0
2008-05-15 09:00:00,1.9463,1.95015,1.9441,1.9475,16488499988.0
2008-05-15 10:00:00,1.94735,1.9488,1.9452,1.948,6223700000.0
2008-05-15 11:00:00,1.9481,1.94845,1.94505,1.9455,4602380001.0
2008-05-15 12:00:00,1.94555,1.9459,1.94295,1.94475,5615850000.0
2008-05-15 13:00:00,1.94475,1.94475,1.9411,1.94165,4748260001.0
2008-05-15 14:00:00,1.9416,1.94435,1.9404,1.94415,6035500001.0
2008-05-15 15:00:00,1.94405,1.9454,1.94255,1.94405,5318000000.0
2008-05-15 16:00:00,1.94405,1.94685,1.9432,1.9463,4935455000.0
2008-05-15 17:00:00,1.9463,1.95,1.94555,1.9485,4664000000.0
2008-05-15 18:00:00,1.94845,1.9486,1.9431,1.94425,4656250000.0
2008-05-15 19:00:00,1.94425,1.9452,1.94325,1.94435,4529050000.0
2008-05-15 20:00:00,1.94435,1.94575,1.94325,1.94495,3754600000.0
2008-05-15 21:00:00,1.94495,1.94785,1.94485,1.9473,1544300001.0
2008-05-15 22:00:00,1.94725,1.94795,1.9463,1.9472,3405500000.0
2008-05-15 23:00:00,1.9472,1.9481,1.9468,1.9478,2074700001.0
2008-05-16 00:00:00,1.9478,1.9479,1.94668,1.94715,2022100003.0
2008-05-16 01:00:00,1.9472,1.9476,1.94632,1.9476,2639200001.0
2008-05-16 02:00:00,1.94755,1.9479,1.94684,1.947,5056925005.0
2008-05-16 03:00:00,1.947,1.94765,1.94671,1.94765,3947200000.0
2008-05-16 04:00:00,1.9477,1.9493,1.9476,1.9485,7612600001.0
2008-05-16 05:00:00,1.9486,1.9487,1.94695,1.9472,5422399998.0
2008-05-16 06:00:00,1.9472,1.9484,1.94665,1.948,6201400007.0
2008-05-16 07:00:00,1.948,1.9485,1.947,1.9475,5249800000.0
2008-05-16 08:00:00,1.9475,1.94835,1.9454,1.9475,3583728001.0
2008-05-16 09:00:00,1.9475,1.95235,1.94745,1.94925,10772605000.0
2008-05-16 10:00:00,1.94925,1.9506,1.94635,1.9492,14722000003.0
2008-05-16 11:00:00,1.9492,1.95095,1.9485,1.94965,8895600002.0
2008-05-16 12:00:00,1.94975,1.9499,1.9472,1.94855,13384790012.0
2008-05-16 13:00:00,1.94855,1.94945,1.9471,1.94815,8200800000.0
2008-05-16 14:00:00,1.94815,1.94905,1.94415,1.94455,9630575003.0
2008-05-16 15:00:00,1.9446,1.94935,1.9444,1.94865,5421050000.0
2008-05-16 16:00:00,1.94875,1.95515,1.94835,1.9536,7582700000.0
2008-05-16 17:00:00,1.9536,1.95975,1.95255,1.95795,6355299999.0
2008-05-16 18:00:00,1.95795,1.95855,1.9562,1.95655,3114700000.0
2008-05-16 19:00:00,1.95655,1.958,1.9545,1.9556,2236400000.0
2008-05-16 20:00:00,1.95555,1.95735,1.9554,1.95565,1582795000.0
2008-05-16 21:00:00,1.95565,1.9572,1.95405,1.95525,1418671000.0
2008-05-16 22:00:00,1.9553,1.9583,1.9552,1.95728,2885699997.0
2008-05-19 00:00:00,1.9572,1.9577,1.9558,1.9564,970000000.0
2008-05-19 01:00:00,1.9563,1.9578,1.9563,1.9573,1241600000.0
2008-05-19 02:00:00,1.95705,1.95775,1.95676,1.95677,3486499995.0
2008-05-19 03:00:00,1.9572,1.9584,1.95649,1.9576,4082999993.0
2008-05-19 04:00:00,1.9576,1.9581,1.9565,1.9566,3076200000.0
2008-05-19 05:00:00,1.9566,1.9566,1.95527,1.9562,2072100000.0
2008-05-19 06:00:00,1.9562,1.9565,1.9558,1.9561,2967500006.0
2008-05-19 07:00:00,1.9561,1.9586,1.9554,1.9574,6639899997.0
2008-05-19 08:00:00,1.9574,1.9576,1.9551,1.95555,5963400000.0
2008-05-19 09:00:00,1.95555,1.95725,1.9539,1.95575,5392682501.0
2008-05-19 10:00:00,1.95575,1.9623,1.95555,1.9598,8038410000.0
2008-05-19 11:00:00,1.9598,1.96015,1.9565,1.9565,5647450000.0
2008-05-19 12:00:00,1.9565,1.95705,1.95525,1.9563,6925099998.0
2008-05-19 13:00:00,1.9563,1.9569,1.9555,1.95555,5862400001.0
2008-05-19 14:00:00,1.95555,1.9556,1.95245,1.9534,5777559999.0
2008-05-19 15:00:00,1.9534,1.9551,1.95025,1.951,5628870000.0
2008-05-19 16:00:00,1.95075,1.95085,1.94655,1.94865,7555139999.0
2008-05-19 17:00:00,1.94865,1.94885,1.94525,1.94705,8257360000.0
2008-05-19 18:00:00,1.947,1.9486,1.9463,1.94785,3248300000.0
2008-05-19 19:00:00,1.94785,1.94825,1.94649,1.9471,2997725000.0
2008-05-19 20:00:00,1.94715,1.9488,1.9471,1.94795,2655000000.0
2008-05-19 21:00:00,1.94795,1.94865,1.94751,1.94775,1669717505.0
2008-05-19 22:00:00,1.9479,1.94935,1.94665,1.94875,1804279999.0
2008-05-19 23:00:00,1.9487,1.94935,1.94804,1.9485,2036200000.0
2008-05-20 00:00:00,1.9485,1.9501,1.9483,1.9492,3828499989.0
2008-05-20 01:00:00,1.9492,1.9496,1.9482,1.94825,4882799994.0
2008-05-20 02:00:00,1.9489,1.9515,1.9478,1.951,10514799992.0
2008-05-20 03:00:00,1.951,1.9535,1.9509,1.95175,11157300011.0
2008-05-20 04:00:00,1.95175,1.9528,1.95145,1.9525,6376800002.0
2008-05-20 05:00:00,1.9525,1.95305,1.9514,1.9515,1335496000.0
2008-05-20 06:00:00,1.9515,1.95245,1.9502,1.9522,1424500000.0
2008-05-20 07:00:00,1.9522,1.95445,1.9518,1.9533,1817500000.0
2008-05-20 08:00:00,1.95335,1.95505,1.95195,1.9538,4608400000.0
2008-05-20 09:00:00,1.9538,1.9574,1.9535,1.95615,7604150000.0
2008-05-20 10:00:00,1.9562,1.9592,1.9538,1.9588,6896750001.0
2008-05-20 11:00:00,1.9589,1.9644,1.9555,1.9643,9353800000.0
2008-05-20 12:00:00,1.9643,1.96665,1.9625,1.9645,8120800000.0
2008-05-20 13:00:00,1.96445,1.9653,1.96285,1.96435,6968400000.0
2008-05-20 14:00:00,1.9643,1.96735,1.9636,1.9665,7564340001.0
2008-05-20 15:00:00,1.9665,1.9691,1.96555,1.9688,7199075000.0
2008-05-20 16:00:00,1.9688,1.96915,1.9665,1.9684,7808987501.0
2008-05-20 17:00:00,1.9684,1.97185,1.96815,1.9703,5944840000.0
2008-05-20 18:00:00,1.9703,1.97125,1.9688,1.9706,3740127000.0
2008-05-20 19:00:00,1.9706,1.97115,1.9682,1.9689,3125260000.0
2008-05-20 20:00:00,1.9689,1.96945,1.96705,1.9675,8474470002.0
2008-05-20 21:00:00,1.9675,1.9686,1.96735,1.9683,2564599999.0
2008-05-20 22:00:00,1.96815,1.96925,1.96745,1.9684,2695568010.0
2008-05-20 23:00:00,1.9679,1.96895,1.96699,1.967,3525799986.0
2008-05-21 00:00:00,1.967,1.9677,1.9665,1.9675,4896600001.0
2008-05-21 01:00:00,1.9675,1.9675,1.96645,1.96665,6081399999.0
2008-05-21 02:00:00,1.9669,1.9687,1.96655,1.96775,9074800000.0
2008-05-21 03:00:00,1.9678,1.96955,1.9676,1.968,11000200027.0
2008-05-21 04:00:00,1.968,1.9686,1.96707,1.9682,7467420026.0
2008-05-21 05:00:00,1.96805,1.9693,1.96805,1.9687,3913908008.0
2008-05-21 06:00:00,1.9687,1.969,1.96785,1.96855,4692400014.0
2008-05-21 07:00:00,1.96855,1.96865,1.9675,1.9677,4034559997.0
2008-05-21 08:00:00,1.9677,1.9678,1.96255,1.964,7750840149.0
2008-05-21 09:00:00,1.96405,1.9662,1.9627,1.96435,8210160000.0
2008-05-21 10:00:00,1.96435,1.96865,1.96405,1.96705,14558799999.0
2008-05-21 11:00:00,1.96705,1.9677,1.9643,1.967,11192224989.0
2008-05-21 12:00:00,1.96705,1.96725,1.9651,1.96605,9096689999.0
2008-05-21 13:00:00,1.96595,1.9668,1.9651,1.9661,9759499998.0
2008-05-21 14:00:00,1.9661,1.9665,1.9642,1.9643,24998899990.0
2008-05-21 15:00:00,1.9643,1.96495,1.96265,1.96365,16814299992.0
2008-05-21 16:00:00,1.96365,1.96505,1.9612,1.96405,11086959998.0
2008-05-21 17:00:00,1.9641,1.96685,1.96295,1.9667,6460679998.0
2008-05-21 18:00:00,1.9667,1.96695,1.96455,1.96555,11365994789.0
2008-05-21 19:00:00,1.9656,1.9686,1.96555,1.9684,7092199993.0
2008-05-21 20:00:00,1.96835,1.97065,1.96715,1.96875,12609060004.0
2008-05-21 21:00:00,1.96875,1.96935,1.96815,1.96875,6019100001.0
2008-05-21 22:00:00,1.96875,1.9732,1.96836,1.9731,3585390399.0
2008-05-21 23:00:00,1.973,1.9733,1.97115,1.9717,3292300005.0
2008-05-22 00:00:00,1.9717,1.972,1.97022,1.9709,2698899999.0
2008-05-22 01:00:00,1.97085,1.97175,1.97062,1.97076,4970200008.0
2008-05-22 02:00:00,1.971,1.9736,1.9709,1.97245,5288823999.0
2008-05-22 03:00:00,1.97245,1.9735,1.97195,1.97295,3719600003.0
2008-05-22 04:00:00,1.973,1.97325,1.97209,1.97275,3581899997.0
2008-05-22 05:00:00,1.97275,1.97285,1.97055,1.97125,4043600000.0
2008-05-22 06:00:00,1.97125,1.9725,1.97085,1.97085,5269616000.0
2008-05-22 07:00:00,1.97085,1.9722,1.9698,1.9716,4278500000.0
2008-05-22 08:00:00,1.9715,1.9746,1.9698,1.9735,6044070920.0
2008-05-22 09:00:00,1.97355,1.9758,1.9718,1.97205,16152600002.0
2008-05-22 10:00:00,1.97215,1.9773,1.96815,1.97635,11532320001.0
2008-05-22 11:00:00,1.97635,1.9789,1.9754,1.97795,4554450239.0
2008-05-22 12:00:00,1.9781,1.9813,1.97785,1.9798,8459080000.0
2008-05-22 13:00:00,1.9798,1.98445,1.979,1.98345,13386100000.0
2008-05-22 14:00:00,1.98345,1.9848,1.98155,1.982,14335500001.0
2008-05-22 15:00:00,1.982,1.9848,1.9807,1.9807,15251612000.0
2008-05-22 16:00:00,1.98075,1.9821,1.9791,1.9812,15453192000.0
2008-05-22 17:00:00,1.98115,1.98135,1.9782,1.9783,14889459999.0
2008-05-22 18:00:00,1.97845,1.9808,1.9783,1.98025,5763226000.0
2008-05-22 19:00:00,1.9802,1.9812,1.9794,1.97975,3912500000.0
2008-05-22 20:00:00,1.97975,1.98045,1.97775,1.9781,7099060000.0
2008-05-22 21:00:00,1.9781,1.97885,1.97779,1.97855,3540903005.0
2008-05-22 22:00:00,1.97855,1.9804,1.9783,1.98015,3479400004.0
2008-05-22 23:00:00,1.9802,1.9814,1.97926,1.9798,2839799999.0
2008-05-23 00:00:00,1.9798,1.9807,1.97911,1.9802,4407199990.0
2008-05-23 01:00:00,1.9802,1.9803,1.97944,1.9799,4895200013.0
2008-05-23 02:00:00,1.9799,1.9804,1.9782,1.97827,8237199998.0
2008-05-23 03:00:00,1.9785,1.97895,1.9777,1.9784,7137120011.0
2008-05-23 04:00:00,1.97805,1.9789,1.97789,1.97885,6639400008.0
2008-05-23 05:00:00,1.97885,1.98005,1.97845,1.9793,3556899997.0
2008-05-23 06:00:00,1.9793,1.9801,1.97905,1.97906,5761000007.0
2008-05-23 07:00:00,1.9792,1.9803,1.97803,1.9797,8436300011.0
2008-05-23 08:00:00,1.97975,1.9808,1.9768,1.9772,8525700004.0
2008-05-23 09:00:00,1.9772,1.9786,1.9755,1.9778,10546800000.0
2008-05-23 10:00:00,1.9778,1.9803,1.97655,1.97675,13825060000.0
2008-05-23 11:00:00,1.9767,1.98025,1.9767,1.9796,22388739988.0
2008-05-23 12:00:00,1.97965,1.9816,1.97865,1.9804,8587878597.0
2008-05-23 13:00:00,1.9804,1.9828,1.97955,1.9824,5134784001.0
2008-05-23 14:00:00,1.9824,1.9843,1.9811,1.9824,4239350001.0
2008-05-23 15:00:00,1.9825,1.9852,1.9818,1.98325,9717219997.0
2008-05-23 16:00:00,1.9833,1.98345,1.9801,1.98175,8647427997.0
2008-05-23 17:00:00,1.98175,1.98345,1.98045,1.98155,7445600000.0
2008-05-23 18:00:00,1.98165,1.9821,1.98065,1.9809,4955100002.0
2008-05-23 19:00:00,1.9809,1.9813,1.979,1.97975,1756300000.0
2008-05-23 20:00:00,1.97975,1.98045,1.9784,1.9792,2621300000.0
2008-05-23 21:00:00,1.9792,1.9802,1.9789,1.98005,2989963200.0
2008-05-23 22:00:00,1.98005,1.98035,1.97915,1.9796,1932400011.0
2008-05-26 00:00:00,1.981,1.981,1.9792,1.9793,165200000.0
2008-05-26 01:00:00,1.9796,1.9814,1.9795,1.9808,188800000.0
2008-05-26 02:00:00,1.9807,1.9821,1.9803,1.9818,5169799960.0
2008-05-26 03:00:00,1.9818,1.9827,1.98162,1.9823,4727999993.0
2008-05-26 04:00:00,1.9823,1.9826,1.98105,1.9819,5119588002.0
2008-05-26 05:00:00,1.9819,1.9824,1.98176,1.9823,3514948007.0
2008-05-26 06:00:00,1.9823,1.9828,1.98144,1.9819,4525400002.0
2008-05-26 07:00:00,1.98177,1.9826,1.98025,1.9812,7516899988.0
2008-05-26 08:00:00,1.9812,1.9814,1.97955,1.97995,4548316000.0
2008-05-26 09:00:00,1.97995,1.97995,1.97865,1.9793,4420648000.0
2008-05-26 10:00:00,1.9793,1.97935,1.9766,1.9772,7162260005.0
2008-05-26 11:00:00,1.9772,1.9786,1.9765,1.97685,5967164000.0
2008-05-26 12:00:00,1.97685,1.97805,1.97585,1.9774,5886296000.0
2008-05-26 13:00:00,1.9774,1.97905,1.9772,1.97835,4258532000.0
2008-05-26 14:00:00,1.97835,1.9795,1.9777,1.979,3625900000.0
2008-05-26 15:00:00,1.979,1.9803,1.9784,1.98,2598400000.0
2008-05-26 16:00:00,1.98,1.9833,1.97965,1.9816,3829492000.0
2008-05-26 17:00:00,1.98165,1.9829,1.98145,1.98222,2710553200.0
2008-05-26 18:00:00,1.9825,1.98275,1.98182,1.98215,2785300001.0
2008-05-26 19:00:00,1.9821,1.98225,1.98115,1.98195,2103791999.0
2008-05-26 20:00:00,1.98195,1.98235,1.98091,1.9815,1031000000.0
2008-05-26 21:00:00,1.98145,1.9818,1.98112,1.98132,290900000.0
2008-05-26 22:00:00,1.98138,1.98206,1.98086,1.982,659364000.0
2008-05-26 23:00:00,1.98162,1.98213,1.981,1.98119,1729700000.0
2008-05-27 00:00:00,1.98136,1.9817,1.9803,1.9815,4428300008.0
2008-05-27 01:00:00,1.9815,1.9825,1.98025,1.9814,4572599995.0
2008-05-27 02:00:00,1.9814,1.98305,1.9805,1.9807,7924200003.0
2008-05-27 03:00:00,1.9807,1.9828,1.9807,1.9821,6328592006.0
2008-05-27 04:00:00,1.9819,1.9825,1.98146,1.9818,3127296000.0
2008-05-27 05:00:00,1.9818,1.9823,1.9808,1.98165,773176000.0
2008-05-27 06:00:00,1.98161,1.9823,1.98102,1.98158,805000000.0
2008-05-27 07:00:00,1.98163,1.98435,1.9812,1.98405,1962300000.0
2008-05-27 08:00:00,1.98405,1.9846,1.97615,1.9775,9538545999.0
2008-05-27 09:00:00,1.9775,1.9787,1.97145,1.9737,10348126641.0
2008-05-27 10:00:00,1.9737,1.9762,1.97305,1.9761,7972759998.0
2008-05-27 11:00:00,1.9761,1.9775,1.9748,1.9748,4662824000.0
2008-05-27 12:00:00,1.9748,1.97785,1.97445,1.97685,3929600000.0
2008-05-27 13:00:00,1.9769,1.9783,1.9765,1.97715,3214900000.0
2008-05-27 14:00:00,1.97715,1.9783,1.9757,1.97615,5348200000.0
2008-05-27 15:00:00,1.9762,1.9771,1.9731,1.9747,11170918404.0
2008-05-27 16:00:00,1.9748,1.97625,1.9728,1.9745,5526344001.0
2008-05-27 17:00:00,1.9745,1.97625,1.97355,1.97495,4091280000.0
2008-05-27 18:00:00,1.97495,1.9756,1.97425,1.9752,1470800000.0
2008-05-27 19:00:00,1.97525,1.9771,1.9742,1.97655,1896480000.0
2008-05-27 20:00:00,1.9765,1.97685,1.97505,1.97595,1889268000.0
2008-05-27 21:00:00,1.97595,1.97705,1.9759,1.9764,1053000000.0
2008-05-27 22:00:00,1.97645,1.977,1.97535,1.97615,715548000.0
2008-05-27 23:00:00,1.9763,1.97665,1.9741,1.9746,3277000000.0
2008-05-28 00:00:00,1.9746,1.9763,1.97455,1.9757,2840196000.0
2008-05-28 01:00:00,1.9757,1.97585,1.97444,1.9749,4489343993.0
2008-05-28 02:00:00,1.9749,1.9757,1.97451,1.9751,6919636003.0
2008-05-28 03:00:00,1.97475,1.9755,1.9733,1.9749,9432804021.0
2008-05-28 04:00:00,1.9749,1.9754,1.97335,1.9749,10572072031.0
2008-05-28 05:00:00,1.9749,1.9755,1.97469,1.9751,4826047986.0
2008-05-28 06:00:00,1.9751,1.9762,1.97432,1.976,6261471989.0
2008-05-28 07:00:00,1.976,1.9767,1.9743,1.9763,11120079993.0
2008-05-28 08:00:00,1.9763,1.9806,1.9761,1.98025,10026774004.0
2008-05-28 09:00:00,1.98025,1.9822,1.98015,1.98185,18251355999.0
2008-05-28 10:00:00,1.9818,1.9827,1.97885,1.9791,13277831997.0
2008-05-28 11:00:00,1.9791,1.97935,1.97645,1.9771,16844376001.0
2008-05-28 12:00:00,1.9771,1.9775,1.9754,1.97555,11626124001.0
2008-05-28 13:00:00,1.9755,1.9766,1.9726,1.9728,16185384894.0
2008-05-28 14:00:00,1.97285,1.9753,1.9703,1.9735,15859335001.0
2008-05-28 15:00:00,1.9735,1.9767,1.9732,1.9762,12928173488.0
2008-05-28 16:00:00,1.9762,1.98265,1.9761,1.9806,23340812538.0
2008-05-28 17:00:00,1.9805,1.9821,1.9799,1.9804,8403706000.0
2008-05-28 18:00:00,1.9804,1.9818,1.9795,1.9808,5903950005.0
2008-05-28 19:00:00,1.9808,1.9812,1.9792,1.9806,4026200001.0
2008-05-28 20:00:00,1.9806,1.9818,1.9799,1.9801,3608349998.0
2008-05-28 21:00:00,1.9801,1.9813,1.9796,1.9801,2007875000.0
2008-05-28 22:00:00,1.9801,1.9811,1.9793,1.9811,1177880000.0
2008-05-28 23:00:00,1.9805,1.9809,1.97934,1.9802,1391383500.0
2008-05-29 00:00:00,1.9801,1.9809,1.9797,1.98075,1038300000.0
2008-05-29 01:00:00,1.98075,1.98175,1.98006,1.9812,4567199993.0
2008-05-29 02:00:00,1.9812,1.9817,1.98021,1.9813,2095200002.0
2008-05-29 03:00:00,1.9811,1.98155,1.98,1.9808,2007100000.0
2008-05-29 04:00:00,1.9808,1.9808,1.97856,1.9794,2013820001.0
2008-05-29 05:00:00,1.9794,1.9797,1.9775,1.9777,2216650001.0
2008-05-29 06:00:00,1.9777,1.97855,1.9774,1.9775,2576500000.0
2008-05-29 07:00:00,1.9772,1.9774,1.97297,1.9736,6037493897.0
2008-05-29 08:00:00,1.9735,1.9739,1.96725,1.9697,17975741996.0
2008-05-29 09:00:00,1.9697,1.9736,1.96905,1.972,16341599410.0
2008-05-29 10:00:00,1.972,1.9727,1.9693,1.9714,2790930000.0
2008-05-29 11:00:00,1.9713,1.9775,1.971,1.9771,3371434999.0
2008-05-29 12:00:00,1.9772,1.97815,1.97335,1.97555,3401040148.0
2008-05-29 13:00:00,1.97555,1.9774,1.9754,1.9762,3026190001.0
2008-05-29 14:00:00,1.9762,1.98015,1.9761,1.97715,3368805000.0
2008-05-29 15:00:00,1.97715,1.97765,1.9742,1.9766,3353119999.0
2008-05-29 16:00:00,1.9766,1.977,1.974,1.9769,4781899996.0
2008-05-29 17:00:00,1.97675,1.977,1.9747,1.9757,8513388002.0
2008-05-29 18:00:00,1.9757,1.9757,1.973,1.9744,5277550000.0
2008-05-29 19:00:00,1.9744,1.9748,1.973,1.9738,5842257499.0
2008-05-29 20:00:00,1.9738,1.97525,1.9732,1.9747,2794390000.0
2008-05-29 21:00:00,1.97475,1.9771,1.9743,1.9755,2385110000.0
2008-05-29 22:00:00,1.9755,1.9768,1.9745,1.9763,1072960000.0
2008-05-29 23:00:00,1.9765,1.977,1.975,1.975,1065460000.0
2008-05-30 00:00:00,1.9751,1.977,1.9751,1.9758,813300000.0
2008-05-30 01:00:00,1.9758,1.9758,1.97375,1.9746,1378799998.0
2008-05-30 02:00:00,1.9746,1.9761,1.97346,1.9753,1660560000.0
2008-05-30 03:00:00,1.9753,1.9758,1.97452,1.97555,1472429999.0
2008-05-30 04:00:00,1.97555,1.977,1.97528,1.9769,1751910000.0
2008-05-30 05:00:00,1.9769,1.9772,1.97515,1.97598,2564900001.0
2008-05-30 06:00:00,1.97602,1.9769,1.97575,1.9763,1260389999.0
2008-05-30 07:00:00,1.97634,1.97905,1.97614,1.9782,3880740003.0
2008-05-30 08:00:00,1.9782,1.9782,1.9744,1.9752,7912597501.0
2008-05-30 09:00:00,1.9752,1.97695,1.9732,1.9736,11014300408.0
2008-05-30 10:00:00,1.9736,1.9743,1.9695,1.971,10715368998.0
2008-05-30 11:00:00,1.971,1.9737,1.97005,1.9713,7473520002.0
2008-05-30 12:00:00,1.9713,1.97475,1.9713,1.9733,4865760000.0
2008-05-30 13:00:00,1.97345,1.9739,1.9712,1.9729,5710426502.0
2008-05-30 14:00:00,1.9729,1.9735,1.9696,1.97,3956910000.0
2008-05-30 15:00:00,1.9699,1.9719,1.96845,1.9711,11122058001.0
2008-05-30 16:00:00,1.9713,1.9768,1.9709,1.9761,16911155002.0
2008-05-30 17:00:00,1.9761,1.9801,1.976,1.979,12521099999.0
2008-05-30 18:00:00,1.979,1.97995,1.9777,1.9778,4887349998.0
2008-05-30 19:00:00,1.9778,1.9814,1.97775,1.9809,5113200000.0
2008-05-30 20:00:00,1.9809,1.98135,1.97985,1.9803,3677300000.0
2008-05-30 21:00:00,1.9803,1.9813,1.9799,1.9808,1665250000.0
2008-05-30 22:00:00,1.9808,1.9822,1.9807,1.9819,1898600000.0
2008-06-02 00:00:00,1.9769,1.9771,1.9736,1.975,4018800000.0
2008-06-02 01:00:00,1.9748,1.9748,1.973,1.9741,2915600000.0
2008-06-02 02:00:00,1.974,1.9765,1.9733,1.9756,2387095177.0
2008-06-02 03:00:00,1.9755,1.9758,1.9708,1.9712,2856900000.0
2008-06-02 04:00:00,1.9712,1.9727,1.97085,1.9721,1718200000.0
2008-06-02 05:00:00,1.9721,1.974,1.97189,1.9729,976630000.0
2008-06-02 06:00:00,1.97295,1.9744,1.97266,1.9741,1739400000.0
2008-06-02 07:00:00,1.9741,1.9744,1.9706,1.9715,3395998365.0
2008-06-02 08:00:00,1.9715,1.97285,1.9684,1.9701,6306070000.0
2008-06-02 09:00:00,1.9701,1.9716,1.9625,1.9625,12275460780.0
2008-06-02 10:00:00,1.9626,1.9646,1.95965,1.9643,13110855000.0
2008-06-02 11:00:00,1.9643,1.9647,1.9611,1.9619,10526600004.0
2008-06-02 12:00:00,1.9619,1.964,1.9616,1.9627,7534299999.0
2008-06-02 13:00:00,1.9625,1.963,1.9605,1.9606,9005644999.0
2008-06-02 14:00:00,1.96065,1.9623,1.9601,1.9613,12677650001.0
2008-06-02 15:00:00,1.9613,1.9637,1.96025,1.9629,12421587500.0
2008-06-02 16:00:00,1.9629,1.9658,1.96005,1.9635,13480224331.0
2008-06-02 17:00:00,1.96355,1.9675,1.96355,1.9665,10746980000.0
2008-06-02 18:00:00,1.9665,1.9678,1.965,1.96575,6767450000.0
2008-06-02 19:00:00,1.9658,1.9667,1.9649,1.9659,5826800000.0
2008-06-02 20:00:00,1.9658,1.9666,1.9651,1.9653,3294300000.0
2008-06-02 21:00:00,1.96535,1.96645,1.9653,1.9662,1658300000.0
2008-06-02 22:00:00,1.9661,1.96725,1.966,1.967,839564850.0
2008-06-02 23:00:00,1.967,1.9677,1.96515,1.9655,829600000.0
2008-06-03 00:00:00,1.9655,1.9668,1.9653,1.9653,785700000.0
2008-06-03 01:00:00,1.9653,1.9658,1.9645,1.96453,1016900000.0
2008-06-03 02:00:00,1.965,1.965,1.96348,1.9639,1122000000.0
2008-06-03 03:00:00,1.9639,1.9645,1.96234,1.9641,1602590000.0
2008-06-03 04:00:00,1.9641,1.96475,1.9637,1.96425,1604300000.0
2008-06-03 05:00:00,1.96425,1.96505,1.9626,1.9633,1351320000.0
2008-06-03 06:00:00,1.9633,1.96345,1.9613,1.9616,2321090000.0
2008-06-03 07:00:00,1.9617,1.9645,1.9616,1.9642,3236120000.0
2008-06-03 08:00:00,1.96425,1.96465,1.96105,1.9614,4360435000.0
2008-06-03 09:00:00,1.9614,1.9655,1.9613,1.9652,5577580000.0
2008-06-03 10:00:00,1.9652,1.9688,1.96475,1.9682,8531280000.0
2008-06-03 11:00:00,1.9682,1.9687,1.96435,1.96575,6948730000.0
2008-06-03 12:00:00,1.96575,1.9688,1.96555,1.96785,5361460000.0
2008-06-03 13:00:00,1.96785,1.9697,1.966,1.9697,5062600000.0
2008-06-03 14:00:00,1.96965,1.97405,1.96935,1.9739,6755750000.0
2008-06-03 15:00:00,1.974,1.974,1.96205,1.9629,11994612498.0
2008-06-03 16:00:00,1.96285,1.9663,1.9605,1.9663,8795330000.0
2008-06-03 17:00:00,1.9663,1.9666,1.9635,1.96475,6294900000.0
2008-06-03 18:00:00,1.96475,1.965,1.9637,1.964,3489630000.0
2008-06-03 19:00:00,1.964,1.96425,1.9614,1.9636,4414755000.0
2008-06-03 20:00:00,1.9636,1.9653,1.96345,1.9652,3614000000.0
2008-06-03 21:00:00,1.9653,1.96555,1.96375,1.96475,2161760000.0
2008-06-03 22:00:00,1.96475,1.9648,1.9627,1.96345,1487770000.0
2008-06-03 23:00:00,1.96345,1.96345,1.96145,1.9615,1105900000.0
2008-06-04 00:00:00,1.9615,1.96265,1.9615,1.9619,1200980000.0
2008-06-04 01:00:00,1.96187,1.9633,1.9615,1.96185,1482200001.0
2008-06-04 02:00:00,1.96185,1.96275,1.96155,1.96265,795500000.0
2008-06-04 03:00:00,1.9626,1.96295,1.9614,1.96185,1273580000.0
2008-06-04 04:00:00,1.96195,1.96265,1.96145,1.9624,1081400000.0
2008-06-04 05:00:00,1.9624,1.9635,1.9623,1.9633,1098500000.0
2008-06-04 06:00:00,1.9633,1.9636,1.9619,1.9629,1253699998.0
2008-06-04 07:00:00,1.963,1.9637,1.9611,1.96185,2633135001.0
2008-06-04 08:00:00,1.9618,1.96195,1.9555,1.9575,8917595604.0
2008-06-04 09:00:00,1.9575,1.9579,1.954,1.95625,7017430000.0
2008-06-04 10:00:00,1.9562,1.958,1.9536,1.95535,6881900000.0
2008-06-04 11:00:00,1.9553,1.9561,1.9535,1.95605,3926350000.0
2008-06-04 12:00:00,1.95605,1.9577,1.9549,1.9575,3335450000.0
2008-06-04 13:00:00,1.95745,1.9577,1.9545,1.9568,3809400000.0
2008-06-04 14:00:00,1.9568,1.9574,1.9546,1.956,4551215000.0
2008-06-04 15:00:00,1.956,1.9569,1.95295,1.9553,6029760000.0
2008-06-04 16:00:00,1.9553,1.95575,1.953,1.95345,6761400000.0
2008-06-04 17:00:00,1.95345,1.9548,1.9526,1.9546,4455500000.0
2008-06-04 18:00:00,1.9546,1.95555,1.95275,1.9548,3407555000.0
2008-06-04 19:00:00,1.9548,1.9557,1.95455,1.9555,1945500000.0
2008-06-04 20:00:00,1.9555,1.95565,1.9538,1.95495,2088100000.0
2008-06-04 21:00:00,1.95495,1.9551,1.95405,1.9545,1661100000.0
2008-06-04 22:00:00,1.9545,1.9557,1.9536,1.95545,901300000.0
2008-06-04 23:00:00,1.9555,1.9555,1.9534,1.9538,954200000.0
2008-06-05 00:00:00,1.9538,1.9541,1.95322,1.95338,912430000.0
2008-06-05 01:00:00,1.95355,1.95425,1.95347,1.9536,1301800000.0
2008-06-05 02:00:00,1.9536,1.9537,1.9527,1.9528,2511100000.0
2008-06-05 03:00:00,1.9528,1.9528,1.9507,1.9512,3646000000.0
2008-06-05 04:00:00,1.9512,1.9516,1.95005,1.9511,2012400000.0
2008-06-05 05:00:00,1.9511,1.95135,1.95066,1.951,937420000.0
2008-06-05 06:00:00,1.9508,1.9519,1.95079,1.9512,2021200000.0
2008-06-05 07:00:00,1.95092,1.9524,1.95005,1.9522,2538900000.0
2008-06-05 08:00:00,1.952,1.95365,1.94905,1.9531,7209720001.0
2008-06-05 09:00:00,1.95295,1.9531,1.9501,1.9501,8786899999.0
2008-06-05 10:00:00,1.9501,1.9506,1.948,1.94855,9866359998.0
2008-06-05 11:00:00,1.9486,1.9501,1.9461,1.94765,5385600000.0
2008-06-05 12:00:00,1.94765,1.94845,1.9463,1.9472,5145600000.0
2008-06-05 13:00:00,1.9472,1.95155,1.9463,1.95065,6265000000.0
2008-06-05 14:00:00,1.95065,1.95115,1.9476,1.95035,8719442000.0
2008-06-05 15:00:00,1.9503,1.9564,1.9487,1.9547,10790800000.0
2008-06-05 16:00:00,1.9547,1.95665,1.95335,1.95455,8382600000.0
2008-06-05 17:00:00,1.95455,1.9571,1.9538,1.95595,5568100000.0
2008-06-05 18:00:00,1.95595,1.9561,1.9546,1.9558,3940700000.0
2008-06-05 19:00:00,1.9558,1.9571,1.9555,1.95615,1912400000.0
2008-06-05 20:00:00,1.95615,1.9597,1.95615,1.9592,2825100000.0
2008-06-05 21:00:00,1.95925,1.9594,1.958,1.959,1980900000.0
2008-06-05 22:00:00,1.959,1.959,1.9576,1.95815,1395320000.0
2008-06-05 23:00:00,1.9581,1.95905,1.957,1.9575,1005600000.0
2008-06-06 00:00:00,1.9575,1.9587,1.95722,1.95745,1359010000.0
2008-06-06 01:00:00,1.95745,1.9596,1.9574,1.9588,1838100000.0
2008-06-06 02:00:00,1.9588,1.9597,1.9582,1.9583,2667700002.0
2008-06-06 03:00:00,1.9585,1.95865,1.9574,1.95785,2185800000.0
2008-06-06 04:00:00,1.95835,1.95915,1.9581,1.9587,1658600006.0
2008-06-06 05:00:00,1.9587,1.9588,1.95763,1.9585,1641640000.0
2008-06-06 06:00:00,1.9584,1.9585,1.95641,1.95646,2128799999.0
2008-06-06 07:00:00,1.9566,1.9604,1.95643,1.9579,3973100001.0
2008-06-06 08:00:00,1.9579,1.9586,1.9562,1.9579,3202600000.0
2008-06-06 09:00:00,1.9579,1.9579,1.9543,1.95565,3991180000.0
2008-06-06 10:00:00,1.95565,1.95665,1.95455,1.95615,4140800000.0
2008-06-06 11:00:00,1.9561,1.9565,1.9545,1.9548,5765400000.0
2008-06-06 12:00:00,1.9548,1.9589,1.9537,1.95735,4128000000.0
2008-06-06 13:00:00,1.95735,1.9576,1.9558,1.95705,3511000000.0
2008-06-06 14:00:00,1.957,1.9636,1.95395,1.96085,7434100000.0
2008-06-06 15:00:00,1.96095,1.96485,1.95855,1.964,9227325000.0
2008-06-06 16:00:00,1.96395,1.9702,1.9633,1.96965,7001300000.0
2008-06-06 17:00:00,1.96965,1.9734,1.9691,1.9694,6298462500.0
2008-06-06 18:00:00,1.9694,1.97025,1.9682,1.9692,4601850000.0
2008-06-06 19:00:00,1.9692,1.9706,1.969,1.9697,4726200000.0
2008-06-06 20:00:00,1.9697,1.9715,1.9695,1.9712,4194700000.0
2008-06-06 21:00:00,1.97125,1.9715,1.9692,1.9698,1749889997.0
2008-06-06 22:00:00,1.9698,1.9709,1.9695,1.97075,1441500000.0
2008-06-09 00:00:00,1.9704,1.9711,1.9696,1.9708,1224000000.0
2008-06-09 01:00:00,1.9709,1.9713,1.9701,1.9705,1713600000.0
2008-06-09 02:00:00,1.9705,1.9707,1.9681,1.9685,3550000000.0
2008-06-09 03:00:00,1.9687,1.97,1.96755,1.97,5155500003.0
2008-06-09 04:00:00,1.97,1.9702,1.967,1.9676,4233500000.0
2008-06-09 05:00:00,1.9676,1.96875,1.96749,1.96845,2137200000.0
2008-06-09 06:00:00,1.96845,1.97055,1.96815,1.9691,3249000000.0
2008-06-09 07:00:00,1.96889,1.9693,1.9674,1.9683,2484000000.0
2008-06-09 08:00:00,1.96835,1.97075,1.9683,1.9699,9080800000.0
2008-06-09 09:00:00,1.9699,1.97305,1.9695,1.9712,15524479998.0
2008-06-09 10:00:00,1.9712,1.9792,1.9701,1.9754,15026540799.0
2008-06-09 11:00:00,1.9754,1.97785,1.97215,1.9769,12121889599.0
2008-06-09 12:00:00,1.9769,1.9776,1.9759,1.9763,7740800000.0
2008-06-09 13:00:00,1.9762,1.97925,1.9753,1.9781,3700700000.0
2008-06-09 14:00:00,1.9781,1.98005,1.97805,1.9793,7432300001.0
2008-06-09 15:00:00,1.9793,1.97995,1.9741,1.97565,12860500004.0
2008-06-09 16:00:00,1.97565,1.9771,1.9716,1.97645,12006470001.0
2008-06-09 17:00:00,1.97645,1.97655,1.9743,1.9755,6098700002.0
2008-06-09 18:00:00,1.97555,1.97605,1.9724,1.97265,6720199999.0
2008-06-09 19:00:00,1.97265,1.97325,1.97075,1.9732,7836270000.0
2008-06-09 20:00:00,1.97325,1.9757,1.9725,1.9748,7391500000.0
2008-06-09 21:00:00,1.97475,1.9749,1.9716,1.97315,3674400000.0
2008-06-09 22:00:00,1.9731,1.97535,1.97305,1.9749,1910300001.0
2008-06-09 23:00:00,1.9749,1.9757,1.9737,1.9737,1666100001.0
2008-06-10 00:00:00,1.9738,1.974,1.9732,1.9736,1604600000.0
2008-06-10 01:00:00,1.9736,1.97535,1.973,1.9734,6291069999.0
2008-06-10 02:00:00,1.9734,1.974,1.9708,1.9735,9579929999.0
2008-06-10 03:00:00,1.9735,1.9742,1.97245,1.97335,4408900004.0
2008-06-10 04:00:00,1.9732,1.97335,1.97034,1.9712,5950300000.0
2008-06-10 05:00:00,1.9713,1.9713,1.9689,1.9692,6727497915.0
2008-06-10 06:00:00,1.9692,1.9695,1.9682,1.9693,5590499994.0
2008-06-10 07:00:00,1.9693,1.9703,1.9656,1.966,9605420001.0
2008-06-10 08:00:00,1.966,1.96835,1.9657,1.966,16798655012.0
2008-06-10 09:00:00,1.966,1.96605,1.9601,1.9618,15371405602.0
2008-06-10 10:00:00,1.9618,1.96235,1.9572,1.95905,8624901599.0
2008-06-10 11:00:00,1.95905,1.95935,1.9553,1.9572,8784560000.0
2008-06-10 12:00:00,1.9572,1.95855,1.9554,1.9566,7713500000.0
2008-06-10 13:00:00,1.9566,1.9572,1.9545,1.95645,7005300000.0
2008-06-10 14:00:00,1.9565,1.95805,1.9554,1.9577,6426600000.0
2008-06-10 15:00:00,1.9577,1.95795,1.9531,1.95545,8332564000.0
2008-06-10 16:00:00,1.9555,1.9576,1.9519,1.9526,8934096001.0
2008-06-10 17:00:00,1.9526,1.95555,1.9525,1.9542,6554456000.0
2008-06-10 18:00:00,1.9542,1.9552,1.9531,1.9537,5723800000.0
2008-06-10 19:00:00,1.9537,1.95435,1.9529,1.9537,4863116000.0
2008-06-10 20:00:00,1.9537,1.9539,1.95205,1.95295,4946700000.0
2008-06-10 21:00:00,1.9529,1.9545,1.9526,1.9545,2889800000.0
2008-06-10 22:00:00,1.9545,1.9545,1.9538,1.9543,1685648000.0
2008-06-10 23:00:00,1.9543,1.95445,1.95315,1.9535,938300000.0
2008-06-11 00:00:00,1.9535,1.9539,1.95281,1.9532,2002400002.0
2008-06-11 01:00:00,1.9532,1.9534,1.95268,1.953,2560350000.0
2008-06-11 02:00:00,1.953,1.95395,1.95231,1.953,3793900002.0
2008-06-11 03:00:00,1.953,1.9544,1.953,1.95365,4801300002.0
2008-06-11 04:00:00,1.9538,1.95425,1.95309,1.9537,2590100000.0
2008-06-11 05:00:00,1.9537,1.95495,1.9537,1.9545,2706600001.0
2008-06-11 06:00:00,1.9546,1.9556,1.9537,1.9538,4410300004.0
2008-06-11 07:00:00,1.9538,1.9554,1.9538,1.9541,5678720001.0
2008-06-11 08:00:00,1.9541,1.9564,1.9534,1.956,13172696005.0
2008-06-11 09:00:00,1.956,1.9573,1.9542,1.9544,9481799999.0
2008-06-11 10:00:00,1.9544,1.9563,1.94915,1.9531,9985300000.0
2008-06-11 11:00:00,1.95325,1.9573,1.95245,1.9555,6387291999.0
2008-06-11 12:00:00,1.9555,1.9583,1.9555,1.95615,7042100000.0
2008-06-11 13:00:00,1.9561,1.9618,1.9561,1.96125,8592300000.0
2008-06-11 14:00:00,1.9613,1.96165,1.9578,1.958,12425046000.0
2008-06-11 15:00:00,1.958,1.9648,1.9576,1.96385,17166600000.0
2008-06-11 16:00:00,1.9638,1.966,1.9623,1.9633,18621100000.0
2008-06-11 17:00:00,1.96335,1.96675,1.9626,1.9644,16782345999.0
2008-06-11 18:00:00,1.9644,1.9659,1.9628,1.96505,10097860000.0
2008-06-11 19:00:00,1.9651,1.9655,1.96315,1.9636,6917540000.0
2008-06-11 20:00:00,1.9636,1.96445,1.9627,1.963,6140948000.0
2008-06-11 21:00:00,1.963,1.96365,1.96217,1.9626,3833200000.0
2008-06-11 22:00:00,1.96255,1.96385,1.96205,1.963,3159499996.0
2008-06-11 23:00:00,1.963,1.9638,1.9629,1.96315,1965699998.0
2008-06-12 00:00:00,1.9633,1.96435,1.96275,1.9636,2415600003.0
2008-06-12 01:00:00,1.9636,1.9638,1.9621,1.9634,2262299999.0
2008-06-12 02:00:00,1.9634,1.9635,1.96098,1.9618,4450999999.0
2008-06-12 03:00:00,1.9618,1.9618,1.9575,1.9577,9477399987.0
2008-06-12 04:00:00,1.9577,1.9596,1.9567,1.9572,11495999997.0
2008-06-12 05:00:00,1.9572,1.9588,1.95675,1.9583,7603399992.0
2008-06-12 06:00:00,1.9583,1.9586,1.9573,1.9578,4465000008.0
2008-06-12 07:00:00,1.9578,1.9583,1.95605,1.95615,15358800007.0
2008-06-12 08:00:00,1.9562,1.9572,1.9535,1.9535,14890200000.0
2008-06-12 09:00:00,1.9535,1.9543,1.95095,1.95345,13464700000.0
2008-06-12 10:00:00,1.9534,1.9545,1.95055,1.9514,11522820000.0
2008-06-12 11:00:00,1.95135,1.952,1.94685,1.9476,13571900000.0
2008-06-12 12:00:00,1.9476,1.9493,1.94665,1.94705,10300400000.0
2008-06-12 13:00:00,1.947,1.94865,1.9467,1.94865,11608400000.0
2008-06-12 14:00:00,1.94865,1.94895,1.94355,1.9476,17344300000.0
2008-06-12 15:00:00,1.94755,1.9476,1.9451,1.946,8255400000.0
2008-06-12 16:00:00,1.94605,1.948,1.94455,1.9457,13819300000.0
2008-06-12 17:00:00,1.9457,1.9467,1.9452,1.9465,9368000000.0
2008-06-12 18:00:00,1.9465,1.94735,1.94335,1.94405,5958196000.0
2008-06-12 19:00:00,1.94405,1.9469,1.9435,1.94655,4354700000.0
2008-06-12 20:00:00,1.9465,1.948,1.94635,1.94735,4662300000.0
2008-06-12 21:00:00,1.94735,1.9482,1.947,1.94735,5694799999.0
2008-06-12 22:00:00,1.94735,1.9474,1.94625,1.9464,3609900000.0
2008-06-12 23:00:00,1.9464,1.94705,1.944,1.9458,3217100000.0
2008-06-13 00:00:00,1.9458,1.9484,1.94535,1.9469,1824900000.0
2008-06-13 01:00:00,1.9469,1.9472,1.94559,1.9466,4146650001.0
2008-06-13 02:00:00,1.94655,1.9474,1.94505,1.9467,3098795001.0
2008-06-13 03:00:00,1.9467,1.9487,1.94634,1.94793,5147042001.0
2008-06-13 04:00:00,1.94825,1.9487,1.94768,1.9479,1831672001.0
2008-06-13 05:00:00,1.9479,1.9489,1.94718,1.9481,2860495999.0
2008-06-13 06:00:00,1.9477,1.9481,1.94567,1.9469,5264100001.0
2008-06-13 07:00:00,1.9469,1.9476,1.94616,1.9469,5026099997.0
2008-06-13 08:00:00,1.9467,1.9475,1.9434,1.9435,6915699999.0
2008-06-13 09:00:00,1.9435,1.9457,1.94295,1.9434,7492160000.0
2008-06-13 10:00:00,1.9434,1.9483,1.9434,1.947,10006599999.0
2008-06-13 11:00:00,1.9472,1.94775,1.9439,1.9453,10405392000.0
2008-06-13 12:00:00,1.9453,1.94585,1.943,1.944,14955759999.0
2008-06-13 13:00:00,1.9439,1.9454,1.9435,1.9439,20974120015.0
2008-06-13 14:00:00,1.9439,1.94575,1.9413,1.9442,23406248008.0
2008-06-13 15:00:00,1.9442,1.9448,1.941,1.9436,19423896015.0
2008-06-13 16:00:00,1.9436,1.9476,1.943,1.9445,24520701995.0
2008-06-13 17:00:00,1.94455,1.9513,1.9443,1.94945,12522800000.0
2008-06-13 18:00:00,1.94945,1.95045,1.948,1.94805,5668700000.0
2008-06-13 19:00:00,1.94805,1.9492,1.9473,1.9478,4566200002.0
2008-06-13 20:00:00,1.9478,1.94815,1.9461,1.9467,4611600000.0
2008-06-13 21:00:00,1.9467,1.9472,1.9457,1.9472,3339400000.0
2008-06-13 22:00:00,1.9472,1.9488,1.9469,1.9475,2668300000.0
2008-06-16 00:00:00,1.9471,1.9492,1.946,1.9491,1605600000.0
2008-06-16 01:00:00,1.949,1.949,1.9481,1.9484,892000000.0
2008-06-16 02:00:00,1.94855,1.9496,1.9466,1.9491,3897700000.0
2008-06-16 03:00:00,1.9491,1.9505,1.9489,1.9498,2747900002.0
2008-06-16 04:00:00,1.94975,1.9521,1.9497,1.9511,4623299999.0
2008-06-16 05:00:00,1.9512,1.9527,1.95117,1.9518,2802800002.0
2008-06-16 06:00:00,1.9518,1.9525,1.9507,1.9509,3781800000.0
2008-06-16 07:00:00,1.9505,1.9532,1.9502,1.9524,7540800000.0
2008-06-16 08:00:00,1.9524,1.9545,1.94995,1.9519,16145300000.0
2008-06-16 09:00:00,1.9519,1.9537,1.9508,1.95165,18089300001.0
2008-06-16 10:00:00,1.95165,1.9579,1.95165,1.9571,23177800001.0
2008-06-16 11:00:00,1.9571,1.9608,1.9557,1.9587,26248799996.0
2008-06-16 12:00:00,1.9587,1.9647,1.95725,1.9634,23519900000.0
2008-06-16 13:00:00,1.9634,1.964,1.9623,1.9635,21309599995.0
2008-06-16 14:00:00,1.9635,1.9683,1.963,1.9668,24456800000.0
2008-06-16 15:00:00,1.9668,1.9687,1.96615,1.9669,21575900002.0
2008-06-16 16:00:00,1.9669,1.9669,1.9629,1.9635,21718500000.0
2008-06-16 17:00:00,1.9635,1.96465,1.9628,1.9636,19738599998.0
2008-06-16 18:00:00,1.9636,1.9657,1.9632,1.9635,6584599999.0
2008-06-16 19:00:00,1.9634,1.9646,1.9625,1.96295,8324400000.0
2008-06-16 20:00:00,1.96295,1.9634,1.9626,1.9634,7150600000.0
2008-06-16 21:00:00,1.9634,1.96435,1.96295,1.96315,4106100000.0
2008-06-16 22:00:00,1.96315,1.96355,1.96275,1.9633,1337700000.0
2008-06-16 23:00:00,1.9633,1.9635,1.96267,1.9631,948599998.0
2008-06-17 00:00:00,1.9631,1.9646,1.9631,1.9643,2571500000.0
2008-06-17 01:00:00,1.9646,1.9646,1.96233,1.9629,2316899999.0
2008-06-17 02:00:00,1.9629,1.96305,1.9615,1.9618,3563799995.0
2008-06-17 03:00:00,1.9618,1.9667,1.96165,1.96625,8659800001.0
2008-06-17 04:00:00,1.96625,1.96715,1.966,1.9666,4156400000.0
2008-06-17 05:00:00,1.9665,1.9675,1.9665,1.96715,3364199999.0
2008-06-17 06:00:00,1.9673,1.9675,1.96545,1.9675,4142000000.0
2008-06-17 07:00:00,1.9674,1.9687,1.96725,1.9679,7396799998.0
2008-06-17 08:00:00,1.9679,1.9698,1.96715,1.9685,11839400003.0
2008-06-17 09:00:00,1.9685,1.9686,1.96465,1.9666,18914000000.0
2008-06-17 10:00:00,1.9666,1.9698,1.9587,1.9605,17932270000.0
2008-06-17 11:00:00,1.9603,1.9605,1.9517,1.95325,11086820000.0
2008-06-17 12:00:00,1.95325,1.95345,1.94975,1.95055,10673400000.0
2008-06-17 13:00:00,1.95055,1.9507,1.947,1.94835,10532600000.0
2008-06-17 14:00:00,1.94835,1.94975,1.9481,1.949,22075199997.0
2008-06-17 15:00:00,1.949,1.95145,1.94895,1.9493,22927499999.0
2008-06-17 16:00:00,1.9493,1.9538,1.94875,1.95245,25986299994.0
2008-06-17 17:00:00,1.95245,1.9551,1.9496,1.9541,28772299999.0
2008-06-17 18:00:00,1.9541,1.95695,1.9541,1.9568,13768400001.0
2008-06-17 19:00:00,1.9568,1.9577,1.9559,1.9573,11534199999.0
2008-06-17 20:00:00,1.9573,1.9578,1.95655,1.9566,8956300000.0
2008-06-17 21:00:00,1.9566,1.95725,1.9561,1.957,4882700000.0
2008-06-17 22:00:00,1.95695,1.95755,1.9563,1.95665,1766600000.0
2008-06-17 23:00:00,1.95665,1.9577,1.95574,1.9562,1587300000.0
2008-06-18 00:00:00,1.9562,1.9577,1.9562,1.9575,2399800001.0
2008-06-18 01:00:00,1.9575,1.9576,1.95682,1.9573,2271899999.0
2008-06-18 02:00:00,1.9573,1.9578,1.9563,1.9565,3066700000.0
2008-06-18 03:00:00,1.9565,1.95675,1.9547,1.955,3509400000.0
2008-06-18 04:00:00,1.955,1.9554,1.9524,1.9539,6077900001.0
2008-06-18 05:00:00,1.9539,1.9548,1.9529,1.9535,3875899999.0
2008-06-18 06:00:00,1.9534,1.95385,1.9528,1.9535,3067500000.0
2008-06-18 07:00:00,1.9535,1.95365,1.95025,1.9506,6419099999.0
2008-06-18 08:00:00,1.9506,1.953,1.95035,1.952,12521200001.0
2008-06-18 09:00:00,1.952,1.9556,1.9516,1.9537,20953699996.0
2008-06-18 10:00:00,1.9537,1.9538,1.9502,1.9529,24628799993.0
2008-06-18 11:00:00,1.9529,1.9531,1.9485,1.94915,17306400006.0
2008-06-18 12:00:00,1.94905,1.9509,1.9478,1.9499,16338099996.0
2008-06-18 13:00:00,1.9499,1.9528,1.9492,1.9523,19089099998.0
2008-06-18 14:00:00,1.9523,1.95425,1.9522,1.9527,21656099998.0
2008-06-18 15:00:00,1.9527,1.95505,1.9523,1.9549,21601300004.0
2008-06-18 16:00:00,1.95485,1.9591,1.9546,1.95845,26755299999.0
2008-06-18 17:00:00,1.95845,1.95865,1.9558,1.95675,21315300001.0
2008-06-18 18:00:00,1.95675,1.9579,1.9552,1.9579,13078099993.0
2008-06-18 19:00:00,1.9579,1.95975,1.9575,1.9593,13951900001.0
2008-06-18 20:00:00,1.9593,1.9611,1.9591,1.9596,7760800000.0
2008-06-18 21:00:00,1.9596,1.9598,1.95852,1.9595,5008900000.0
2008-06-18 22:00:00,1.9595,1.9598,1.9575,1.95975,3169400001.0
2008-06-18 23:00:00,1.9597,1.9598,1.9583,1.9586,1878199997.0
2008-06-19 00:00:00,1.9586,1.9587,1.9577,1.9581,1992299999.0
2008-06-19 01:00:00,1.958,1.9596,1.958,1.9593,2356299998.0
2008-06-19 02:00:00,1.9593,1.9612,1.9592,1.95985,7029399999.0
2008-06-19 03:00:00,1.95985,1.9608,1.9585,1.9603,5308800000.0
2008-06-19 04:00:00,1.9603,1.9607,1.95915,1.9597,2981600000.0
2008-06-19 05:00:00,1.9597,1.9613,1.9597,1.9606,4247700000.0
2008-06-19 06:00:00,1.9606,1.9606,1.9591,1.9593,4474800003.0
2008-06-19 07:00:00,1.9593,1.9622,1.9593,1.9594,7429799999.0
2008-06-19 08:00:00,1.9594,1.9628,1.9593,1.962,11672100002.0
2008-06-19 09:00:00,1.962,1.96425,1.96105,1.9625,19258791999.0
2008-06-19 10:00:00,1.9625,1.9716,1.96175,1.96825,27524600003.0
2008-06-19 11:00:00,1.9682,1.9688,1.966,1.9678,23093100001.0
2008-06-19 12:00:00,1.9678,1.9692,1.96725,1.96905,16536299998.0
2008-06-19 13:00:00,1.9691,1.97265,1.9685,1.96965,22862399993.0
2008-06-19 14:00:00,1.96965,1.9718,1.9678,1.9708,27833099996.0
2008-06-19 15:00:00,1.9708,1.97235,1.9688,1.969,30732499997.0
2008-06-19 16:00:00,1.9689,1.9715,1.9689,1.971,33754200003.0
2008-06-19 17:00:00,1.9711,1.9736,1.9701,1.9728,32935400009.0
2008-06-19 18:00:00,1.9728,1.9743,1.9723,1.973,11291400003.0
2008-06-19 19:00:00,1.973,1.9745,1.973,1.9742,7928099998.0
2008-06-19 20:00:00,1.9742,1.9744,1.973,1.9735,6268400000.0
2008-06-19 21:00:00,1.9735,1.9736,1.9719,1.9722,5254500000.0
2008-06-19 22:00:00,1.9722,1.97265,1.9719,1.9722,2440800000.0
2008-06-19 23:00:00,1.9722,1.9727,1.97167,1.9721,1184700000.0
2008-06-20 00:00:00,1.9721,1.9723,1.97178,1.9721,2137999998.0
2008-06-20 01:00:00,1.9722,1.9729,1.9716,1.9722,1554300000.0
2008-06-20 02:00:00,1.9722,1.9726,1.9703,1.9706,3583000000.0
2008-06-20 03:00:00,1.9706,1.9719,1.9699,1.9717,3913100001.0
2008-06-20 04:00:00,1.9717,1.97215,1.97001,1.9705,3490200000.0
2008-06-20 05:00:00,1.9705,1.97145,1.97045,1.97055,2095000000.0
2008-06-20 06:00:00,1.97055,1.9727,1.9705,1.9723,2650400001.0
2008-06-20 07:00:00,1.9723,1.9723,1.9702,1.9718,4107800001.0
2008-06-20 08:00:00,1.9718,1.9729,1.971,1.9724,8934200000.0
2008-06-20 09:00:00,1.9724,1.9736,1.97105,1.97295,18439700003.0
2008-06-20 10:00:00,1.97295,1.9733,1.97105,1.9717,16623000001.0
2008-06-20 11:00:00,1.9717,1.9748,1.9703,1.9737,18434200000.0
2008-06-20 12:00:00,1.9738,1.978,1.9736,1.9762,23147699998.0
2008-06-20 13:00:00,1.9762,1.9791,1.9761,1.97745,23637100005.0
2008-06-20 14:00:00,1.97745,1.97825,1.97475,1.9756,25523400007.0
2008-06-20 15:00:00,1.9756,1.97645,1.9737,1.9757,33000899998.0
2008-06-20 16:00:00,1.9757,1.9773,1.9731,1.9755,36571300001.0
2008-06-20 17:00:00,1.9755,1.9758,1.9731,1.9736,35049200007.0
2008-06-20 18:00:00,1.9736,1.9752,1.97305,1.97465,10740800000.0
2008-06-20 19:00:00,1.9747,1.9769,1.9744,1.9758,11414600000.0
2008-06-20 20:00:00,1.9758,1.977,1.9756,1.97655,6162500000.0
2008-06-20 21:00:00,1.97665,1.97675,1.9758,1.97635,5613400000.0
2008-06-20 22:00:00,1.9764,1.9769,1.9754,1.97585,1776500000.0
2008-06-23 00:00:00,1.9749,1.9753,1.9735,1.974,2868000000.0
2008-06-23 01:00:00,1.9737,1.9754,1.9737,1.9747,3632800000.0
2008-06-23 02:00:00,1.9748,1.97555,1.9747,1.97545,3136199997.0
2008-06-23 03:00:00,1.97545,1.9756,1.97477,1.9755,4094399991.0
2008-06-23 04:00:00,1.9755,1.9755,1.9733,1.9733,3419656002.0
2008-06-23 05:00:00,1.9733,1.9742,1.97299,1.9737,2548200000.0
2008-06-23 06:00:00,1.9737,1.9743,1.9722,1.9722,4357500002.0
2008-06-23 07:00:00,1.9722,1.97305,1.9712,1.9715,8925499996.0
2008-06-23 08:00:00,1.9716,1.97245,1.9696,1.9718,10774700001.0
2008-06-23 09:00:00,1.97185,1.97185,1.9655,1.9661,31106500000.0
2008-06-23 10:00:00,1.9662,1.9667,1.9633,1.96625,36928599992.0
2008-06-23 11:00:00,1.96625,1.9663,1.9637,1.9655,22060600002.0
2008-06-23 12:00:00,1.9655,1.96555,1.9617,1.96195,14237599987.0
2008-06-23 13:00:00,1.96195,1.9624,1.95995,1.9611,36740699992.0
2008-06-23 14:00:00,1.96115,1.9616,1.9592,1.9597,21053099999.0
2008-06-23 15:00:00,1.9597,1.9611,1.95895,1.95985,22679400005.0
2008-06-23 16:00:00,1.95985,1.9616,1.9593,1.9594,18487200009.0
2008-06-23 17:00:00,1.95935,1.96165,1.9585,1.96065,17478400001.0
2008-06-23 18:00:00,1.96065,1.96325,1.9606,1.9631,11908700001.0
2008-06-23 19:00:00,1.9632,1.9649,1.9628,1.9641,9490400000.0
2008-06-23 20:00:00,1.9641,1.9653,1.9636,1.965,10005299999.0
2008-06-23 21:00:00,1.9651,1.96585,1.9646,1.9653,4758799996.0
2008-06-23 22:00:00,1.9654,1.9655,1.9645,1.9654,2205300000.0
2008-06-23 23:00:00,1.9654,1.9659,1.9637,1.9643,1865300001.0
2008-06-24 00:00:00,1.9643,1.9654,1.9638,1.96525,3344000004.0
2008-06-24 01:00:00,1.9653,1.9654,1.96415,1.96435,3856700008.0
2008-06-24 02:00:00,1.96435,1.9648,1.96365,1.964,3901700005.0
2008-06-24 03:00:00,1.964,1.9645,1.96345,1.964,2723100000.0
2008-06-24 04:00:00,1.964,1.9642,1.96235,1.9635,3994400003.0
2008-06-24 05:00:00,1.9635,1.9645,1.96295,1.9642,3205700007.0
2008-06-24 06:00:00,1.9642,1.9653,1.9636,1.9648,3051400000.0
2008-06-24 07:00:00,1.9648,1.9668,1.9646,1.9656,5792700001.0
2008-06-24 08:00:00,1.9657,1.96855,1.9654,1.9677,12198299999.0
2008-06-24 09:00:00,1.9677,1.9703,1.9673,1.9688,18650100000.0
2008-06-24 10:00:00,1.9688,1.96905,1.965,1.9668,16625100001.0
2008-06-24 11:00:00,1.9668,1.9679,1.96415,1.9647,14033300001.0
2008-06-24 12:00:00,1.9647,1.96485,1.96255,1.9635,13514499996.0
2008-06-24 13:00:00,1.9635,1.9671,1.96335,1.9652,14187699985.0
2008-06-24 14:00:00,1.9653,1.969,1.96505,1.9677,13211499997.0
2008-06-24 15:00:00,1.96775,1.9687,1.9662,1.9686,14415800005.0
2008-06-24 16:00:00,1.9687,1.9725,1.9687,1.97095,27730099997.0
2008-06-24 17:00:00,1.97095,1.9716,1.97,1.9705,14379899998.0
2008-06-24 18:00:00,1.9705,1.9711,1.9689,1.9706,10829600001.0
2008-06-24 19:00:00,1.97055,1.9709,1.96935,1.97045,8713500001.0
2008-06-24 20:00:00,1.97045,1.9705,1.96915,1.9693,15097400009.0
2008-06-24 21:00:00,1.96935,1.9698,1.969,1.9697,10864599998.0
2008-06-24 22:00:00,1.9696,1.9709,1.96935,1.97075,4008000000.0
2008-06-24 23:00:00,1.97075,1.9711,1.9703,1.971,1073300000.0
2008-06-25 00:00:00,1.971,1.9712,1.96951,1.97,2176600003.0
2008-06-25 01:00:00,1.96995,1.9709,1.96965,1.9706,2381600001.0
2008-06-25 02:00:00,1.9706,1.97105,1.96984,1.97,1877600001.0
2008-06-25 03:00:00,1.97,1.9711,1.96971,1.97059,2177300000.0
2008-06-25 04:00:00,1.97082,1.9712,1.9703,1.9709,2828000002.0
2008-06-25 05:00:00,1.9709,1.9709,1.96985,1.9705,2280799998.0
2008-06-25 06:00:00,1.9705,1.9708,1.96925,1.96925,3322699997.0
2008-06-25 07:00:00,1.9693,1.97045,1.9691,1.9694,5996400002.0
2008-06-25 08:00:00,1.9695,1.97,1.9662,1.96655,11051920000.0
2008-06-25 09:00:00,1.96655,1.96785,1.966,1.9675,10755399995.0
2008-06-25 10:00:00,1.9675,1.9707,1.96745,1.96905,15131399999.0
2008-06-25 11:00:00,1.9691,1.9723,1.9685,1.9717,18090960038.0
2008-06-25 12:00:00,1.9719,1.97395,1.9712,1.9733,19930199981.0
2008-06-25 13:00:00,1.9733,1.9746,1.9714,1.9719,35131100008.0
2008-06-25 14:00:00,1.9719,1.9732,1.9712,1.972,39165500014.0
2008-06-25 15:00:00,1.972,1.9733,1.9712,1.9716,38744299989.0
2008-06-25 16:00:00,1.97155,1.9718,1.9679,1.9679,54819395936.0
2008-06-25 17:00:00,1.9679,1.9691,1.96555,1.96695,41127600009.0
2008-06-25 18:00:00,1.967,1.96835,1.96635,1.9678,9014700000.0
2008-06-25 19:00:00,1.9678,1.96875,1.96735,1.9686,9200000000.0
2008-06-25 20:00:00,1.96855,1.9748,1.96545,1.972,22771500000.0
2008-06-25 21:00:00,1.972,1.9769,1.97195,1.9757,10138947681.0
2008-06-25 22:00:00,1.9757,1.9757,1.9743,1.97505,4305000000.0
2008-06-25 23:00:00,1.97505,1.97505,1.97385,1.9743,2603300000.0
2008-06-26 00:00:00,1.9743,1.9746,1.97372,1.97407,2130000000.0
2008-06-26 01:00:00,1.9743,1.97435,1.97305,1.9737,2241799996.0
2008-06-26 02:00:00,1.9737,1.9744,1.97275,1.9731,1824200000.0
2008-06-26 03:00:00,1.973,1.9738,1.97281,1.9731,1803500000.0
2008-06-26 04:00:00,1.9731,1.9733,1.9717,1.9723,2510200000.0
2008-06-26 05:00:00,1.97235,1.9739,1.9722,1.9734,2969300000.0
2008-06-26 06:00:00,1.9734,1.9748,1.9734,1.974,4552368000.0
2008-06-26 07:00:00,1.974,1.9746,1.97345,1.9736,2857850000.0
2008-06-26 08:00:00,1.9736,1.9763,1.97145,1.97235,14674039998.0
2008-06-26 09:00:00,1.97245,1.9756,1.97135,1.9743,19059100004.0
2008-06-26 10:00:00,1.9744,1.9797,1.97435,1.9791,18045759997.0
2008-06-26 11:00:00,1.9791,1.9837,1.976,1.9835,17329320002.0
2008-06-26 12:00:00,1.9835,1.9845,1.98115,1.9833,17679149206.0
2008-06-26 13:00:00,1.9833,1.9872,1.98165,1.9861,14700800002.0
2008-06-26 14:00:00,1.9861,1.9895,1.98535,1.98715,17131392008.0
2008-06-26 15:00:00,1.98715,1.9878,1.98385,1.9853,15147360001.0
2008-06-26 16:00:00,1.9854,1.98915,1.9842,1.98885,18118800005.0
2008-06-26 17:00:00,1.98885,1.9892,1.9867,1.9871,19418799998.0
2008-06-26 18:00:00,1.9871,1.98765,1.98625,1.9871,8579799999.0
2008-06-26 19:00:00,1.98705,1.9878,1.9859,1.98625,9887800000.0
2008-06-26 20:00:00,1.98625,1.9888,1.98615,1.9875,8912300001.0
2008-06-26 21:00:00,1.9874,1.9883,1.98655,1.9878,6041400001.0
2008-06-26 22:00:00,1.9878,1.9893,1.9872,1.9889,3240700002.0
2008-06-26 23:00:00,1.9889,1.9892,1.98829,1.9886,2960400000.0
2008-06-27 00:00:00,1.9886,1.9886,1.98655,1.9871,2058899996.0
2008-06-27 01:00:00,1.9871,1.9874,1.98676,1.9873,3032099998.0
2008-06-27 02:00:00,1.9873,1.9888,1.9867,1.98695,4366600001.0
2008-06-27 03:00:00,1.98695,1.9876,1.98628,1.9867,2369000000.0
2008-06-27 04:00:00,1.9867,1.9871,1.98566,1.9865,4401300000.0
2008-06-27 05:00:00,1.9866,1.9867,1.98555,1.98585,3476000000.0
2008-06-27 06:00:00,1.98585,1.9876,1.98585,1.9865,4080400003.0
2008-06-27 07:00:00,1.9867,1.9883,1.9858,1.9869,4679515052.0
2008-06-27 08:00:00,1.98685,1.98865,1.9853,1.986,16009420005.0
2008-06-27 09:00:00,1.986,1.9863,1.9831,1.9837,19038670000.0
2008-06-27 10:00:00,1.9837,1.9901,1.9806,1.9864,21751637188.0
2008-06-27 11:00:00,1.9864,1.98735,1.9843,1.98585,11448332002.0
2008-06-27 12:00:00,1.9859,1.98865,1.9855,1.9865,11797900002.0
2008-06-27 13:00:00,1.9865,1.9901,1.9846,1.98825,12504999999.0
2008-06-27 14:00:00,1.9883,1.9885,1.98575,1.987,15619500002.0
2008-06-27 15:00:00,1.987,1.9886,1.98555,1.988,14105700001.0
2008-06-27 16:00:00,1.988,1.99355,1.9873,1.9913,17594300004.0
2008-06-27 17:00:00,1.99135,1.9951,1.9913,1.9936,14485476801.0
2008-06-27 18:00:00,1.99355,1.9951,1.99305,1.9933,10372686000.0
2008-06-27 19:00:00,1.9933,1.995,1.9931,1.9946,9080800000.0
2008-06-27 20:00:00,1.9946,1.9948,1.99285,1.9929,4278700000.0
2008-06-27 21:00:00,1.9929,1.9949,1.99265,1.9944,5714599997.0
2008-06-27 22:00:00,1.9945,1.9952,1.9942,1.99475,1869300000.0
2008-06-30 00:00:00,1.9943,1.9944,1.9937,1.9943,2528900000.0
2008-06-30 01:00:00,1.9942,1.9949,1.9924,1.9942,4525400000.0
2008-06-30 02:00:00,1.9943,1.99505,1.9931,1.9945,5336384000.0
2008-06-30 03:00:00,1.99455,1.9947,1.99349,1.9942,3485800003.0
2008-06-30 04:00:00,1.9942,1.9944,1.99259,1.9928,4508268000.0
2008-06-30 05:00:00,1.9928,1.9945,1.99232,1.9933,5240099999.0
2008-06-30 06:00:00,1.9933,1.9937,1.9929,1.9933,4270900002.0
2008-06-30 07:00:00,1.9933,1.9938,1.99275,1.9932,6571399987.0
2008-06-30 08:00:00,1.99325,1.9954,1.9926,1.9951,15676600009.0
2008-06-30 09:00:00,1.9951,1.9966,1.9933,1.9943,30960000051.0
2008-06-30 10:00:00,1.9943,1.9958,1.9938,1.99495,23255000003.0
2008-06-30 11:00:00,1.99495,1.9953,1.9927,1.9953,22803800003.0
2008-06-30 12:00:00,1.9953,1.9955,1.9911,1.99165,23734799986.0
2008-06-30 13:00:00,1.9917,1.9919,1.9896,1.99105,19220199987.0
2008-06-30 14:00:00,1.99105,1.9959,1.98905,1.9935,21384160005.0
2008-06-30 15:00:00,1.9935,1.99575,1.99275,1.99445,17059799997.0
2008-06-30 16:00:00,1.99445,1.9957,1.9894,1.99,20998499993.0
2008-06-30 17:00:00,1.99,1.9916,1.988,1.9904,22195685997.0
2008-06-30 18:00:00,1.99045,1.9916,1.9896,1.9908,9898400001.0
2008-06-30 19:00:00,1.9908,1.9933,1.99065,1.99265,9589699999.0
2008-06-30 20:00:00,1.99265,1.9938,1.9916,1.99325,8464700000.0
2008-06-30 21:00:00,1.99325,1.99325,1.9911,1.99175,6059500000.0
2008-06-30 22:00:00,1.99175,1.993,1.9913,1.99215,2419200000.0
2008-06-30 23:00:00,1.9922,1.9935,1.9917,1.99343,1992100000.0
2008-07-01 00:00:00,1.99317,1.9935,1.99246,1.9928,1959900000.0
2008-07-01 01:00:00,1.9928,1.9931,1.99221,1.9927,3908699998.0
2008-07-01 02:00:00,1.99275,1.9931,1.9906,1.9909,4830869888.0
2008-07-01 03:00:00,1.9909,1.9913,1.98905,1.98966,3828548000.0
2008-07-01 04:00:00,1.9898,1.99115,1.9896,1.991,2984400000.0
2008-07-01 05:00:00,1.991,1.9914,1.99,1.9906,3348900000.0
2008-07-01 06:00:00,1.9906,1.991,1.9894,1.9894,4270099999.0
2008-07-01 07:00:00,1.9894,1.9931,1.98865,1.99215,7959999999.0
2008-07-01 08:00:00,1.99215,1.99735,1.9917,1.99635,15082599988.0
2008-07-01 09:00:00,1.99635,1.999,1.996,1.99865,14593584006.0
2008-07-01 10:00:00,1.9987,1.99965,1.995,1.9975,19735862398.0
2008-07-01 11:00:00,1.9975,1.9993,1.9961,1.999,12476899997.0
2008-07-01 12:00:00,1.9991,2.00065,1.9977,1.9989,13968480009.0
2008-07-01 13:00:00,1.9989,1.9995,1.9954,1.9961,15389874019.0
2008-07-01 14:00:00,1.99615,1.99665,1.994,1.99615,15479299987.0
2008-07-01 15:00:00,1.9961,1.9977,1.99355,1.99625,20952500157.0
2008-07-01 16:00:00,1.9961,1.9961,1.99095,1.99125,30039099995.0
2008-07-01 17:00:00,1.99135,1.9935,1.9905,1.99265,13243000001.0
2008-07-01 18:00:00,1.99265,1.99595,1.9926,1.99495,12088600007.0
2008-07-01 19:00:00,1.99495,1.995,1.99295,1.9935,9712800000.0
2008-07-01 20:00:00,1.9935,1.99465,1.99285,1.9943,10260300021.0
2008-07-01 21:00:00,1.9943,1.9947,1.99364,1.9941,3661100000.0
2008-07-01 22:00:00,1.9941,1.99545,1.99405,1.9947,4094800000.0
2008-07-01 23:00:00,1.9947,1.9953,1.99415,1.9952,1546500000.0
2008-07-02 00:00:00,1.9952,1.9953,1.99384,1.99413,2084000000.0
2008-07-02 01:00:00,1.99425,1.99455,1.9939,1.9942,2129239776.0
2008-07-02 02:00:00,1.9942,1.9952,1.99388,1.99435,1904100000.0
2008-07-02 03:00:00,1.9945,1.9952,1.9943,1.99455,2435000000.0
2008-07-02 04:00:00,1.99455,1.9952,1.99375,1.99385,2760600001.0
2008-07-02 05:00:00,1.9939,1.9944,1.99285,1.9934,3327600000.0
2008-07-02 06:00:00,1.9934,1.99525,1.993,1.99465,3657399997.0
2008-07-02 07:00:00,1.99475,1.9953,1.9929,1.9944,6572899999.0
2008-07-02 08:00:00,1.9944,1.9973,1.9935,1.9961,15949000004.0
2008-07-02 09:00:00,1.9961,1.9969,1.98925,1.9895,22532779994.0
2008-07-02 10:00:00,1.9895,1.9912,1.9857,1.9864,21738590009.0
2008-07-02 11:00:00,1.98645,1.98735,1.9845,1.9859,20454490008.0
2008-07-02 12:00:00,1.9859,1.9862,1.98445,1.98545,19458710028.0
2008-07-02 13:00:00,1.98545,1.988,1.9846,1.9878,17148799994.0
2008-07-02 14:00:00,1.9878,1.99365,1.9873,1.9933,33866459973.0
2008-07-02 15:00:00,1.9931,1.9944,1.9919,1.9936,35456599980.0
2008-07-02 16:00:00,1.9935,1.99475,1.99085,1.99205,35198299997.0
2008-07-02 17:00:00,1.99205,1.9936,1.9915,1.9923,24494560002.0
2008-07-02 18:00:00,1.9923,1.9939,1.992,1.99265,14919000000.0
2008-07-02 19:00:00,1.99265,1.9931,1.9917,1.99285,10174200002.0
2008-07-02 20:00:00,1.99285,1.9939,1.99285,1.99345,9598600000.0
2008-07-02 21:00:00,1.99335,1.9941,1.99205,1.9926,7059500002.0
2008-07-02 22:00:00,1.99265,1.99355,1.9923,1.99295,4876880000.0
2008-07-02 23:00:00,1.99295,1.9937,1.99225,1.9935,1849300000.0
2008-07-03 00:00:00,1.9935,1.9936,1.9918,1.9926,3726199975.0
2008-07-03 01:00:00,1.9926,1.9935,1.9923,1.9934,3515299999.0
2008-07-03 02:00:00,1.9933,1.9936,1.9911,1.9922,5313700001.0
2008-07-03 03:00:00,1.99225,1.9924,1.98985,1.99,8439799998.0
2008-07-03 04:00:00,1.99,1.9906,1.9889,1.9904,6452100002.0
2008-07-03 05:00:00,1.9904,1.9917,1.98996,1.99116,6068600003.0
2008-07-03 06:00:00,1.99098,1.99121,1.9897,1.9903,1974000000.0
2008-07-03 07:00:00,1.9902,1.9925,1.98985,1.9913,9145899987.0
2008-07-03 08:00:00,1.9913,1.99275,1.9887,1.99265,10897399993.0
2008-07-03 09:00:00,1.9926,1.9931,1.9889,1.98895,14027700008.0
2008-07-03 10:00:00,1.98875,1.9902,1.98545,1.9876,17804400001.0
2008-07-03 11:00:00,1.9876,1.9877,1.9839,1.9855,12797056004.0
2008-07-03 12:00:00,1.9855,1.98775,1.9847,1.98775,9245899996.0
2008-07-03 13:00:00,1.9878,1.9913,1.9876,1.9883,14761899996.0
2008-07-03 14:00:00,1.9883,1.9914,1.9809,1.9837,30842150001.0
2008-07-03 15:00:00,1.98375,1.9845,1.98115,1.9831,21820199993.0
2008-07-03 16:00:00,1.9831,1.98565,1.98125,1.9827,20438499985.0
2008-07-03 17:00:00,1.9827,1.98355,1.98145,1.98235,9690600000.0
2008-07-03 18:00:00,1.9824,1.9829,1.9799,1.9819,11406200001.0
2008-07-03 19:00:00,1.9819,1.9824,1.9803,1.9815,5110900000.0
2008-07-03 20:00:00,1.9815,1.9832,1.9814,1.9827,4089899998.0
2008-07-03 21:00:00,1.98285,1.9838,1.9823,1.983,2931000000.0
2008-07-03 22:00:00,1.9829,1.9836,1.98225,1.9832,1847000000.0
2008-07-03 23:00:00,1.9831,1.98335,1.9823,1.9828,1413600002.0
2008-07-04 00:00:00,1.9828,1.9829,1.9813,1.9826,1906100002.0
2008-07-04 01:00:00,1.9826,1.9832,1.9815,1.983,4295100000.0
2008-07-04 02:00:00,1.983,1.98425,1.9828,1.98415,6097800001.0
2008-07-04 03:00:00,1.9842,1.98435,1.98349,1.98415,2115000003.0
2008-07-04 04:00:00,1.98405,1.9848,1.98355,1.9844,3108800000.0
2008-07-04 05:00:00,1.9844,1.98475,1.9837,1.98421,2747700000.0
2008-07-04 06:00:00,1.98402,1.9845,1.98343,1.9841,3596800000.0
2008-07-04 07:00:00,1.9841,1.9848,1.9834,1.9838,5721200002.0
2008-07-04 08:00:00,1.9838,1.98455,1.9805,1.98115,9510099999.0
2008-07-04 09:00:00,1.9812,1.98375,1.9809,1.98215,10089800001.0
2008-07-04 10:00:00,1.9822,1.98365,1.98025,1.98025,8873843997.0
2008-07-04 11:00:00,1.9803,1.9828,1.9795,1.98245,11554800009.0
2008-07-04 12:00:00,1.98245,1.98385,1.98145,1.9815,8450800005.0
2008-07-04 13:00:00,1.9815,1.98305,1.9802,1.9816,9398699997.0
2008-07-04 14:00:00,1.98165,1.9828,1.98085,1.9822,11308800020.0
2008-07-04 15:00:00,1.98225,1.9832,1.9809,1.9823,9564100004.0
2008-07-04 16:00:00,1.9823,1.9829,1.9815,1.9823,9007999993.0
2008-07-04 17:00:00,1.9823,1.98335,1.9821,1.9829,5080660002.0
2008-07-04 18:00:00,1.9829,1.9834,1.9794,1.9815,5466244372.0
2008-07-04 19:00:00,1.9815,1.9824,1.98056,1.98231,6231399993.0
2008-07-04 20:00:00,1.982,1.98296,1.98142,1.9825,7064900001.0
2008-07-04 21:00:00,1.9826,1.98282,1.98133,1.9822,3644999998.0
2008-07-04 22:00:00,1.9819,1.9822,1.9816,1.9819,1861300000.0
2008-07-07 00:00:00,1.9822,1.9827,1.9822,1.9826,516800000.0
2008-07-07 01:00:00,1.9825,1.9828,1.982,1.9823,646000000.0
2008-07-07 02:00:00,1.98188,1.9824,1.98025,1.9803,2701500000.0
2008-07-07 03:00:00,1.9804,1.9817,1.9773,1.9783,4575200000.0
2008-07-07 04:00:00,1.9783,1.9783,1.97595,1.9778,1864900000.0
2008-07-07 05:00:00,1.9778,1.9783,1.9767,1.97727,913600000.0
2008-07-07 06:00:00,1.9772,1.9781,1.97645,1.97655,1265100000.0
2008-07-07 07:00:00,1.9765,1.9767,1.97465,1.9755,3351000000.0
2008-07-07 08:00:00,1.9755,1.9764,1.9721,1.9732,7124896000.0
2008-07-07 09:00:00,1.9732,1.9751,1.97175,1.9731,12592611377.0
2008-07-07 10:00:00,1.97305,1.97325,1.9679,1.9716,18717499999.0
2008-07-07 11:00:00,1.9716,1.97185,1.96675,1.96775,15777999996.0
2008-07-07 12:00:00,1.96775,1.96875,1.9668,1.9678,14326500001.0
2008-07-07 13:00:00,1.9678,1.9694,1.96745,1.968,9579800002.0
2008-07-07 14:00:00,1.968,1.96845,1.96485,1.9671,16097500008.0
2008-07-07 15:00:00,1.9671,1.9687,1.96585,1.9677,17864999999.0
2008-07-07 16:00:00,1.9677,1.9696,1.9666,1.96945,19180099992.0
2008-07-07 17:00:00,1.9694,1.97085,1.9689,1.9695,14670800010.0
2008-07-07 18:00:00,1.9695,1.9757,1.9695,1.9755,16578200000.0
2008-07-07 19:00:00,1.9755,1.9789,1.97525,1.9783,9615622800.0
2008-07-07 20:00:00,1.9783,1.97875,1.9768,1.9771,6308900000.0
2008-07-07 21:00:00,1.977,1.9776,1.9761,1.9768,5072200000.0
2008-07-07 22:00:00,1.9768,1.977,1.97595,1.97595,2515600000.0
2008-07-07 23:00:00,1.97595,1.9762,1.97475,1.9755,1112100000.0
2008-07-08 00:00:00,1.9756,1.9766,1.9755,1.97585,980400000.0
2008-07-08 01:00:00,1.97575,1.9769,1.97543,1.9761,1804400000.0
2008-07-08 02:00:00,1.9761,1.9772,1.9749,1.976,2044800000.0
2008-07-08 03:00:00,1.976,1.9766,1.974,1.9741,2567000000.0
2008-07-08 04:00:00,1.9741,1.9749,1.9735,1.97415,3003796542.0
2008-07-08 05:00:00,1.97415,1.9748,1.97355,1.9739,3036200000.0
2008-07-08 06:00:00,1.9739,1.9748,1.9736,1.97435,2684500000.0
2008-07-08 07:00:00,1.97435,1.9747,1.9733,1.9737,4928300000.0
2008-07-08 08:00:00,1.9737,1.97445,1.9708,1.9717,11840200000.0
2008-07-08 09:00:00,1.9717,1.9771,1.97115,1.9769,10267700000.0
2008-07-08 10:00:00,1.9769,1.9787,1.976,1.9779,9062500000.0
2008-07-08 11:00:00,1.9779,1.9797,1.9757,1.9764,9005000000.0
2008-07-08 12:00:00,1.9764,1.97695,1.97265,1.9728,10331400000.0
2008-07-08 13:00:00,1.9728,1.97625,1.97275,1.97525,12452100003.0
2008-07-08 14:00:00,1.97525,1.9754,1.9721,1.9732,16562899996.0
2008-07-08 15:00:00,1.9732,1.9736,1.97055,1.97065,17907200000.0
2008-07-08 16:00:00,1.97085,1.9728,1.96895,1.9717,20482900000.0
2008-07-08 17:00:00,1.97175,1.97225,1.9682,1.96835,16142900000.0
2008-07-08 18:00:00,1.9683,1.969,1.96765,1.96815,9053100000.0
2008-07-08 19:00:00,1.96815,1.9698,1.9665,1.9688,7833300000.0
2008-07-08 20:00:00,1.96875,1.9698,1.96835,1.96855,8563800000.0
2008-07-08 21:00:00,1.9685,1.9702,1.96845,1.9688,4499900000.0
2008-07-08 22:00:00,1.9688,1.97005,1.96865,1.96955,1772900000.0
2008-07-08 23:00:00,1.9694,1.97025,1.9686,1.96929,1579900000.0
2008-07-09 00:00:00,1.9693,1.97055,1.9683,1.96855,1847100000.0
2008-07-09 01:00:00,1.96855,1.97,1.9675,1.9696,2719299998.0
2008-07-09 02:00:00,1.9696,1.97015,1.96885,1.9691,1517900000.0
2008-07-09 03:00:00,1.9692,1.96935,1.96785,1.9685,1323400000.0
2008-07-09 04:00:00,1.96855,1.9694,1.96824,1.96919,1156400000.0
2008-07-09 05:00:00,1.9691,1.96955,1.96874,1.96908,1541300000.0
2008-07-09 06:00:00,1.9693,1.9722,1.96886,1.9711,3320200000.0
2008-07-09 07:00:00,1.971,1.9732,1.9699,1.9726,3466500000.0
2008-07-09 08:00:00,1.97255,1.9742,1.97045,1.97195,9456599999.0
2008-07-09 09:00:00,1.972,1.9726,1.96715,1.9685,12663772000.0
2008-07-09 10:00:00,1.96845,1.9702,1.968,1.9687,11240263602.0
2008-07-09 11:00:00,1.9687,1.9718,1.96845,1.9715,9820899999.0
2008-07-09 12:00:00,1.97155,1.9758,1.97145,1.9736,13797220001.0
2008-07-09 13:00:00,1.9736,1.9751,1.9716,1.97175,12115399999.0
2008-07-09 14:00:00,1.9718,1.9739,1.97165,1.9731,8614900000.0
2008-07-09 15:00:00,1.97305,1.97815,1.97255,1.9778,18253199994.0
2008-07-09 16:00:00,1.9778,1.9798,1.97665,1.9786,20390159989.0
2008-07-09 17:00:00,1.9786,1.98205,1.97685,1.98105,13769699995.0
2008-07-09 18:00:00,1.98105,1.9819,1.9782,1.9809,10187501995.0
2008-07-09 19:00:00,1.9808,1.9818,1.9803,1.9815,5249999999.0
2008-07-09 20:00:00,1.9817,1.982,1.98129,1.9815,4863200001.0
2008-07-09 21:00:00,1.9815,1.9818,1.9796,1.98135,6006639198.0
2008-07-09 22:00:00,1.98135,1.9832,1.98125,1.983,3492700001.0
2008-07-09 23:00:00,1.983,1.9839,1.98265,1.98335,1863900000.0
2008-07-10 00:00:00,1.9833,1.98345,1.98165,1.98185,2766500000.0
2008-07-10 01:00:00,1.9819,1.9819,1.9803,1.9809,6406087992.0
2008-07-10 02:00:00,1.9809,1.9811,1.98,1.9808,5625300000.0
2008-07-10 03:00:00,1.98065,1.9818,1.98015,1.9811,7654299998.0
2008-07-10 04:00:00,1.9811,1.9818,1.9809,1.9816,2139000000.0
2008-07-10 05:00:00,1.9816,1.98235,1.9811,1.9815,3969800001.0
2008-07-10 06:00:00,1.98111,1.9821,1.9802,1.9807,4593299999.0
2008-07-10 07:00:00,1.9807,1.9808,1.97825,1.9794,8033099998.0
2008-07-10 08:00:00,1.9794,1.9819,1.9788,1.97955,13531360001.0
2008-07-10 09:00:00,1.97955,1.9799,1.976,1.9768,13307005002.0
2008-07-10 10:00:00,1.9764,1.9771,1.9735,1.9735,12005648006.0
2008-07-10 11:00:00,1.9735,1.9748,1.9714,1.9739,12272257498.0
2008-07-10 12:00:00,1.9739,1.97555,1.9737,1.9749,10127200001.0
2008-07-10 13:00:00,1.9749,1.9756,1.97285,1.9738,7797000001.0
2008-07-10 14:00:00,1.9738,1.9759,1.97325,1.9755,9179400000.0
2008-07-10 15:00:00,1.9755,1.9756,1.9712,1.97385,17921989993.0
2008-07-10 16:00:00,1.9739,1.97895,1.97315,1.97795,20518760001.0
2008-07-10 17:00:00,1.97795,1.9789,1.97475,1.97735,16587300008.0
2008-07-10 18:00:00,1.9774,1.97745,1.9758,1.9773,5798700000.0
2008-07-10 19:00:00,1.9772,1.9779,1.97585,1.976,4191100000.0
2008-07-10 20:00:00,1.976,1.978,1.9759,1.9772,5967900000.0
2008-07-10 21:00:00,1.9772,1.97795,1.9761,1.97795,5363900000.0
2008-07-10 22:00:00,1.9779,1.97815,1.9773,1.97785,2796100000.0
2008-07-10 23:00:00,1.97785,1.9781,1.97625,1.9775,1843400000.0
2008-07-11 00:00:00,1.9775,1.9776,1.9765,1.9773,2985699999.0
2008-07-11 01:00:00,1.9773,1.9775,1.9758,1.97715,1719400000.0
2008-07-11 02:00:00,1.97715,1.9787,1.97697,1.9785,2999800000.0
2008-07-11 03:00:00,1.9786,1.97915,1.97705,1.97785,3741500000.0
2008-07-11 04:00:00,1.97785,1.9781,1.9771,1.9776,1237300000.0
2008-07-11 05:00:00,1.97765,1.97935,1.9772,1.9784,1520400000.0
2008-07-11 06:00:00,1.9784,1.9785,1.97629,1.97665,2458100000.0
2008-07-11 07:00:00,1.97665,1.9771,1.97545,1.9761,2600000000.0
2008-07-11 08:00:00,1.9761,1.977,1.97535,1.9769,5703299999.0
2008-07-11 09:00:00,1.9769,1.9789,1.9758,1.976,7607400004.0
2008-07-11 10:00:00,1.976,1.9776,1.9753,1.9771,5420276000.0
2008-07-11 11:00:00,1.9771,1.97855,1.97585,1.9775,11678738598.0
2008-07-11 12:00:00,1.9775,1.9785,1.9768,1.9778,13975900004.0
2008-07-11 13:00:00,1.9778,1.9814,1.97735,1.98055,13735799999.0
2008-07-11 14:00:00,1.98055,1.9835,1.98,1.9828,15826900000.0
2008-07-11 15:00:00,1.98275,1.9958,1.98275,1.9925,27562099981.0
2008-07-11 16:00:00,1.9925,1.99465,1.9883,1.98835,17760800006.0
2008-07-11 17:00:00,1.9884,1.9914,1.9882,1.98925,14734599998.0
2008-07-11 18:00:00,1.9892,1.98995,1.98795,1.9887,8919200002.0
2008-07-11 19:00:00,1.9887,1.98915,1.9879,1.9886,3965359999.0
2008-07-11 20:00:00,1.9886,1.98875,1.9854,1.9854,6513210000.0
2008-07-11 21:00:00,1.9854,1.98915,1.9851,1.9868,7404300002.0
2008-07-11 22:00:00,1.9868,1.989,1.98665,1.9887,2681200000.0
2008-07-14 00:00:00,1.9909,1.991,1.9863,1.9871,8077500000.0
2008-07-14 01:00:00,1.987,1.9879,1.9852,1.9854,9154500000.0
2008-07-14 02:00:00,1.9852,1.9853,1.9833,1.9835,9512348490.0
2008-07-14 03:00:00,1.9835,1.985,1.9832,1.9837,4387499991.0
2008-07-14 04:00:00,1.9837,1.98595,1.98349,1.98545,2128899995.0
2008-07-14 05:00:00,1.98545,1.9864,1.98515,1.98565,4623299994.0
2008-07-14 06:00:00,1.9857,1.9863,1.98517,1.9854,2963199997.0
2008-07-14 07:00:00,1.98535,1.98575,1.98285,1.984,6985599998.0
2008-07-14 08:00:00,1.984,1.9856,1.98225,1.98355,16047900002.0
2008-07-14 09:00:00,1.98355,1.9881,1.98355,1.9866,19963900018.0
2008-07-14 10:00:00,1.9866,1.988,1.9811,1.9828,20065600002.0
2008-07-14 11:00:00,1.9828,1.98705,1.9825,1.98495,14358900001.0
2008-07-14 12:00:00,1.98495,1.98665,1.9835,1.9856,10137399996.0
2008-07-14 13:00:00,1.9856,1.98795,1.985,1.98675,11883999996.0
2008-07-14 14:00:00,1.98675,1.9898,1.98605,1.9897,16022100006.0
2008-07-14 15:00:00,1.9897,1.9913,1.9882,1.9906,17767300025.0
2008-07-14 16:00:00,1.9906,1.99285,1.98955,1.9918,13928600001.0
2008-07-14 17:00:00,1.9918,1.9932,1.99145,1.9924,8858000000.0
2008-07-14 18:00:00,1.9924,1.99555,1.9924,1.9947,8619099997.0
2008-07-14 19:00:00,1.9947,1.9962,1.9929,1.99405,5338600000.0
2008-07-14 20:00:00,1.99405,1.99455,1.99285,1.99435,4667099998.0
2008-07-14 21:00:00,1.99435,1.99475,1.99275,1.9943,5119435003.0
2008-07-14 22:00:00,1.9943,1.9957,1.99285,1.99495,4495267503.0
2008-07-14 23:00:00,1.9949,1.9952,1.9936,1.9944,1170400002.0
2008-07-15 00:00:00,1.9945,1.9945,1.99305,1.9937,2100100000.0
2008-07-15 01:00:00,1.99375,1.995,1.99325,1.99495,2752200001.0
2008-07-15 02:00:00,1.99495,1.9966,1.9939,1.99525,4278000000.0
2008-07-15 03:00:00,1.9952,1.9973,1.99492,1.9971,2099900000.0
2008-07-15 04:00:00,1.9971,1.998,1.9967,1.9977,2108900000.0
2008-07-15 05:00:00,1.99765,1.9989,1.99755,1.9986,3290499999.0
2008-07-15 06:00:00,1.9986,1.99885,1.99746,1.998,2886299998.0
2008-07-15 07:00:00,1.998,1.9983,1.99717,1.9976,4143900000.0
2008-07-15 08:00:00,1.99755,1.9997,1.9967,1.99925,5954900001.0
2008-07-15 09:00:00,1.99935,2.0044,1.9981,2.0043,11284600003.0
2008-07-15 10:00:00,2.00425,2.0155,2.0042,2.0083,26434905009.0
2008-07-15 11:00:00,2.0083,2.01375,2.00735,2.0092,14921199994.0
2008-07-15 12:00:00,2.00915,2.0127,2.00875,2.01165,9851299997.0
2008-07-15 13:00:00,2.0116,2.01215,2.0098,2.0104,11468200004.0
2008-07-15 14:00:00,2.0104,2.0109,2.0073,2.0095,12100649999.0
2008-07-15 15:00:00,2.0095,2.00975,2.0054,2.0067,15073600000.0
2008-07-15 16:00:00,2.0067,2.0115,2.0046,2.0048,18309965022.0
2008-07-15 17:00:00,2.0048,2.0055,2.00105,2.00445,15773711203.0
2008-07-15 18:00:00,2.00445,2.005,2.00155,2.003,8285899999.0
2008-07-15 19:00:00,2.003,2.00515,2.0029,2.0042,4943400001.0
2008-07-15 20:00:00,2.0042,2.0044,2.0012,2.0018,5233300000.0
2008-07-15 21:00:00,2.0019,2.0038,2.0011,2.00375,4187699997.0
2008-07-15 22:00:00,2.00375,2.0058,2.0034,2.0058,2300567248.0
2008-07-15 23:00:00,2.0058,2.0066,2.0045,2.0055,1212599999.0
2008-07-16 00:00:00,2.0057,2.0065,2.00255,2.0033,3205500004.0
2008-07-16 01:00:00,2.0033,2.0054,2.0032,2.0053,1193700001.0
2008-07-16 02:00:00,2.0054,2.0057,2.0039,2.0039,1840600005.0
2008-07-16 03:00:00,2.00385,2.0051,2.00385,2.0045,1110300000.0
2008-07-16 04:00:00,2.0045,2.0047,2.00155,2.00345,2998899999.0
2008-07-16 05:00:00,2.0033,2.0037,2.0024,2.0034,1916699999.0
2008-07-16 06:00:00,2.0035,2.0036,2.0021,2.00235,1647900000.0
2008-07-16 07:00:00,2.00235,2.0043,2.00015,2.0037,4113300000.0
2008-07-16 08:00:00,2.0037,2.0057,2.00165,2.0057,6148800000.0
2008-07-16 09:00:00,2.0057,2.0097,2.00515,2.0077,10001837498.0
2008-07-16 10:00:00,2.0077,2.00815,2.0026,2.00505,13535608001.0
2008-07-16 11:00:00,2.00495,2.0056,2.00195,2.00415,7241100000.0
2008-07-16 12:00:00,2.00415,2.00515,2.0028,2.0042,6461200001.0
2008-07-16 13:00:00,2.0042,2.0044,2.00135,2.00285,7142200002.0
2008-07-16 14:00:00,2.0029,2.0038,2.00055,2.0017,10085700000.0
2008-07-16 15:00:00,2.0016,2.00265,1.99685,1.9994,14095499999.0
2008-07-16 16:00:00,1.99935,2.00115,1.99595,1.9961,15047199999.0
2008-07-16 17:00:00,1.9961,1.99965,1.9957,1.9992,17483800005.0
2008-07-16 18:00:00,1.9992,2.0002,1.9974,1.99765,8398800000.0
2008-07-16 19:00:00,1.9977,2.0013,1.9977,2.00045,5886800000.0
2008-07-16 20:00:00,2.00045,2.00045,1.99735,1.999,8431299999.0
2008-07-16 21:00:00,1.999,1.99925,1.99825,1.9989,4001300001.0
2008-07-16 22:00:00,1.9988,1.99935,1.9983,1.99905,2153900000.0
2008-07-16 23:00:00,1.999,1.99905,1.99777,1.99786,878700000.0
2008-07-17 00:00:00,1.9979,1.99905,1.99685,1.9983,1467600000.0
2008-07-17 01:00:00,1.9983,1.9995,1.9971,1.9991,1867300002.0
2008-07-17 02:00:00,1.9991,2.001,1.9991,1.9996,3778751875.0
2008-07-17 03:00:00,1.9997,2.00225,1.9995,2.0016,3462800000.0
2008-07-17 04:00:00,2.00155,2.0023,1.99993,2.0009,3591299998.0
2008-07-17 05:00:00,2.0009,2.00225,2.00053,2.0015,3504833750.0
2008-07-17 06:00:00,2.0015,2.0021,2.0003,2.00075,2280500000.0
2008-07-17 07:00:00,2.0007,2.0025,2.0003,2.0011,3613899999.0
2008-07-17 08:00:00,2.0011,2.0016,1.9976,1.9986,10286402497.0
2008-07-17 09:00:00,1.9986,2.0018,1.998,2.0001,11279900004.0
2008-07-17 10:00:00,2.0001,2.0006,1.9983,2.0002,9693000002.0
2008-07-17 11:00:00,2.00025,2.00385,1.9997,2.0036,16851399994.0
2008-07-17 12:00:00,2.0036,2.0048,1.99925,2.002,15103000000.0
2008-07-17 13:00:00,2.002,2.00255,1.99905,2.00175,12027999995.0
2008-07-17 14:00:00,2.00175,2.0038,1.99895,2.0,15674499999.0
2008-07-17 15:00:00,2.0,2.00275,1.99935,2.00205,15787999997.0
2008-07-17 16:00:00,2.00205,2.00695,2.00175,2.00675,21824600002.0
2008-07-17 17:00:00,2.0068,2.00715,2.00325,2.0036,16294799999.0
2008-07-17 18:00:00,2.0036,2.0042,2.00195,2.00195,6043256500.0
2008-07-17 19:00:00,2.00205,2.0024,1.99815,1.9987,8722289100.0
2008-07-17 20:00:00,1.9987,1.999,1.99475,1.9988,10549500010.0
2008-07-17 21:00:00,1.9988,2.00035,1.9975,1.99865,7207000000.0
2008-07-17 22:00:00,1.99865,2.00415,1.9983,2.0036,3349689002.0
2008-07-17 23:00:00,2.0036,2.00375,1.9987,1.9988,1875600000.0
2008-07-18 00:00:00,1.9988,1.9993,1.997,1.9976,2230900000.0
2008-07-18 01:00:00,1.9978,1.9979,1.9969,1.9973,1458100000.0
2008-07-18 02:00:00,1.9973,1.99735,1.9956,1.9959,3118100000.0
2008-07-18 03:00:00,1.9959,1.99785,1.99565,1.9957,3570800000.0
2008-07-18 04:00:00,1.9957,1.99585,1.99394,1.99485,2106600001.0
2008-07-18 05:00:00,1.99475,1.998,1.99475,1.9977,2352000000.0
2008-07-18 06:00:00,1.9976,1.9993,1.99673,1.9977,3034200000.0
2008-07-18 07:00:00,1.9977,1.9997,1.9967,1.9971,3963400001.0
2008-07-18 08:00:00,1.99725,1.99955,1.99695,1.99815,7789700002.0
2008-07-18 09:00:00,1.99815,1.99815,1.9906,1.9922,19159353999.0
2008-07-18 10:00:00,1.9922,1.9947,1.9911,1.9942,14695500001.0
2008-07-18 11:00:00,1.9942,1.99665,1.9936,1.9966,11119200000.0
2008-07-18 12:00:00,1.9968,1.998,1.9952,1.9955,13726299999.0
2008-07-18 13:00:00,1.99555,1.99645,1.99365,1.99375,13872199998.0
2008-07-18 14:00:00,1.9937,1.99725,1.99305,1.9947,18642000004.0
2008-07-18 15:00:00,1.9947,1.9971,1.99395,1.9963,17290000000.0
2008-07-18 16:00:00,1.99625,1.99755,1.9948,1.9961,16125500001.0
2008-07-18 17:00:00,1.9962,1.99875,1.99525,1.9983,8796900002.0
2008-07-18 18:00:00,1.99825,1.9983,1.9966,1.99785,5288400000.0
2008-07-18 19:00:00,1.99785,1.9982,1.9974,1.99785,4128500000.0
2008-07-18 20:00:00,1.9979,1.9986,1.99715,1.9979,4493900000.0
2008-07-18 21:00:00,1.9979,1.9984,1.99685,1.9981,2299400000.0
2008-07-18 22:00:00,1.9981,1.9992,1.99715,1.99825,1837600003.0
2008-07-21 00:00:00,1.9952,1.9958,1.9935,1.9936,1392600000.0
2008-07-21 01:00:00,1.9937,1.9942,1.9932,1.9941,1645800000.0
2008-07-21 02:00:00,1.9942,1.99435,1.99325,1.9937,2159399999.0
2008-07-21 03:00:00,1.9937,1.9957,1.99351,1.99545,2422800001.0
2008-07-21 04:00:00,1.9955,1.9956,1.99474,1.9951,1722000001.0
2008-07-21 05:00:00,1.9952,1.9957,1.9948,1.9952,1209599996.0
2008-07-21 06:00:00,1.9952,1.9955,1.99415,1.9945,1527000000.0
2008-07-21 07:00:00,1.9945,1.9945,1.9921,1.9922,2592900000.0
2008-07-21 08:00:00,1.9922,1.9934,1.99075,1.99235,8450900000.0
2008-07-21 09:00:00,1.99235,1.99345,1.9908,1.99235,13375600000.0
2008-07-21 10:00:00,1.99235,1.9954,1.9918,1.9938,11978100002.0
2008-07-21 11:00:00,1.9938,1.99735,1.9937,1.9963,13404699999.0
2008-07-21 12:00:00,1.9963,1.9976,1.9961,1.99745,7479900000.0
2008-07-21 13:00:00,1.99735,1.99755,1.99505,1.9964,14639099999.0
2008-07-21 14:00:00,1.99645,1.9967,1.9938,1.9943,10087900001.0
2008-07-21 15:00:00,1.99435,1.9952,1.99345,1.9935,11004199999.0
2008-07-21 16:00:00,1.9936,1.9973,1.9936,1.9958,11059700000.0
2008-07-21 17:00:00,1.9958,1.9982,1.9955,1.9977,9059747001.0
2008-07-21 18:00:00,1.9977,1.9985,1.997,1.99725,6698600000.0
2008-07-21 19:00:00,1.9973,1.9983,1.997,1.99715,5449200000.0
2008-07-21 20:00:00,1.9971,1.9989,1.997,1.9985,6189899999.0
2008-07-21 21:00:00,1.9985,1.9993,1.9981,1.99905,3231100000.0
2008-07-21 22:00:00,1.99905,2.0038,1.999,2.0033,5067899999.0
2008-07-21 23:00:00,2.0031,2.0037,2.0025,2.0027,1216067500.0
2008-07-22 00:00:00,2.0027,2.00295,2.0014,2.00145,1796300000.0
2008-07-22 01:00:00,2.00145,2.0018,2.00125,2.0014,2295000001.0
2008-07-22 02:00:00,2.0014,2.002,2.0011,2.00135,3068400000.0
2008-07-22 03:00:00,2.0013,2.00255,2.0013,2.00185,2249100000.0
2008-07-22 04:00:00,2.00185,2.0022,2.00156,2.00167,1394999998.0
2008-07-22 05:00:00,2.0019,2.0025,2.00142,2.00156,1791000001.0
2008-07-22 06:00:00,2.0018,2.0023,2.00095,2.0012,2232700000.0
2008-07-22 07:00:00,2.0012,2.0027,2.0005,2.0027,2853200000.0
2008-07-22 08:00:00,2.0027,2.00425,2.0005,2.00355,8876500001.0
2008-07-22 09:00:00,2.00355,2.0043,2.00185,2.00255,9726800002.0
2008-07-22 10:00:00,2.00255,2.0042,2.00245,2.0034,10046394498.0
2008-07-22 11:00:00,2.0035,2.0062,2.00335,2.0052,15105599999.0
2008-07-22 12:00:00,2.0052,2.00525,2.00355,2.0042,9462394500.0
2008-07-22 13:00:00,2.0042,2.00755,2.0039,2.0064,16405299998.0
2008-07-22 14:00:00,2.0064,2.00665,1.9991,1.99925,25685099994.0
2008-07-22 15:00:00,1.9992,2.0012,1.99805,1.99845,20926400014.0
2008-07-22 16:00:00,1.99835,1.9987,1.99635,1.9965,23256900006.0
2008-07-22 17:00:00,1.9965,1.997,1.99145,1.9939,21533967505.0
2008-07-22 18:00:00,1.99385,1.9941,1.9896,1.99105,8806767500.0
2008-07-22 19:00:00,1.9911,1.9917,1.99045,1.9906,3408899999.0
2008-07-22 20:00:00,1.9906,1.992,1.9905,1.9917,6024800000.0
2008-07-22 21:00:00,1.9917,1.9918,1.9901,1.9906,4048200000.0
2008-07-22 22:00:00,1.9908,1.992,1.9905,1.9916,2861799999.0
2008-07-22 23:00:00,1.99155,1.9916,1.9902,1.9911,1123400000.0
2008-07-23 00:00:00,1.9911,1.9931,1.9911,1.9925,1431000000.0
2008-07-23 01:00:00,1.9925,1.9926,1.9907,1.9912,1985900000.0
2008-07-23 02:00:00,1.9912,1.99165,1.9906,1.9911,2663800000.0
2008-07-23 03:00:00,1.9911,1.9927,1.9911,1.992,2683600000.0
2008-07-23 04:00:00,1.992,1.99445,1.9917,1.99185,2452700000.0
2008-07-23 05:00:00,1.99185,1.9943,1.9917,1.9933,1608000001.0
2008-07-23 06:00:00,1.9933,1.9939,1.9927,1.9932,2308100000.0
2008-07-23 07:00:00,1.99315,1.994,1.9924,1.9924,2687100000.0
2008-07-23 08:00:00,1.9924,1.99355,1.9903,1.99185,8003100001.0
2008-07-23 09:00:00,1.9918,1.9927,1.9904,1.9919,7549700001.0
2008-07-23 10:00:00,1.99185,1.9946,1.9908,1.99195,13799867499.0
2008-07-23 11:00:00,1.9919,1.99545,1.99185,1.9937,14754799998.0
2008-07-23 12:00:00,1.9936,1.9987,1.9934,1.9985,13069899996.0
2008-07-23 13:00:00,1.99855,2.00235,1.9982,2.00185,17434900001.0
2008-07-23 14:00:00,2.0018,2.0025,1.99895,2.0011,20776200001.0
2008-07-23 15:00:00,2.0009,2.002,2.0001,2.0003,18258261999.0
2008-07-23 16:00:00,2.0003,2.00085,1.99615,1.99675,27187564602.0
2008-07-23 17:00:00,1.9967,2.00295,1.99605,2.0019,19165258766.0
2008-07-23 18:00:00,2.0019,2.0028,1.9999,1.9999,10983899999.0
2008-07-23 19:00:00,2.0,2.0007,1.999,1.99905,9350600001.0
2008-07-23 20:00:00,1.99905,1.9996,1.9962,1.997,11893100001.0
2008-07-23 21:00:00,1.997,1.9989,1.9963,1.9989,6486700005.0
2008-07-23 22:00:00,1.9989,2.0003,1.9974,1.99925,3437100001.0
2008-07-23 23:00:00,1.99925,1.9994,1.9971,1.9973,1528100003.0
2008-07-24 00:00:00,1.9973,1.99775,1.99639,1.997,1934200003.0
2008-07-24 01:00:00,1.997,1.99895,1.99635,1.99725,2321000000.0
2008-07-24 02:00:00,1.99725,1.9989,1.99715,1.9972,2281500000.0
2008-07-24 03:00:00,1.9973,1.9975,1.996,1.9971,1797900000.0
2008-07-24 04:00:00,1.9971,1.99855,1.99705,1.9976,3211100001.0
2008-07-24 05:00:00,1.9975,1.99815,1.9971,1.9975,1960900000.0
2008-07-24 06:00:00,1.9975,1.99855,1.9975,1.99775,2889900001.0
2008-07-24 07:00:00,1.9977,1.99865,1.9975,1.9975,5788400002.0
2008-07-24 08:00:00,1.9975,1.9977,1.99425,1.99465,10169884374.0
2008-07-24 09:00:00,1.9947,1.9947,1.99195,1.99275,15331300000.0
2008-07-24 10:00:00,1.9929,1.99385,1.98315,1.987,26451208246.0
2008-07-24 11:00:00,1.987,1.9889,1.9862,1.9877,17953700000.0
2008-07-24 12:00:00,1.98775,1.9887,1.9852,1.9857,12484899999.0
2008-07-24 13:00:00,1.9857,1.98635,1.9834,1.986,10734600001.0
2008-07-24 14:00:00,1.986,1.98805,1.9825,1.983,15849867501.0
2008-07-24 15:00:00,1.983,1.9849,1.9816,1.9842,13678900001.0
2008-07-24 16:00:00,1.9842,1.9875,1.9826,1.98285,14573000005.0
2008-07-24 17:00:00,1.98285,1.98375,1.98175,1.983,11735018799.0
2008-07-24 18:00:00,1.983,1.9834,1.9818,1.98235,5671500000.0
2008-07-24 19:00:00,1.98235,1.98465,1.9823,1.9845,5663900000.0
2008-07-24 20:00:00,1.98455,1.98545,1.98305,1.984,5371700000.0
2008-07-24 21:00:00,1.984,1.9867,1.98355,1.9867,4022100000.0
2008-07-24 22:00:00,1.9867,1.9871,1.98585,1.98665,3120681000.0
2008-07-24 23:00:00,1.98665,1.98705,1.98575,1.98635,1697099999.0
2008-07-25 00:00:00,1.9863,1.98695,1.9859,1.9869,862900000.0
2008-07-25 01:00:00,1.9869,1.9871,1.98485,1.9856,2889300002.0
2008-07-25 02:00:00,1.9856,1.986,1.9849,1.9858,3207200000.0
2008-07-25 03:00:00,1.9858,1.98655,1.98473,1.9853,2014500000.0
2008-07-25 04:00:00,1.9853,1.9859,1.98305,1.98415,2594800000.0
2008-07-25 05:00:00,1.9842,1.986,1.98415,1.9858,2884400001.0
2008-07-25 06:00:00,1.9858,1.9868,1.98535,1.9854,3595200001.0
2008-07-25 07:00:00,1.9853,1.9874,1.9836,1.98725,5569500001.0
2008-07-25 08:00:00,1.9873,1.9881,1.98455,1.9855,8322900002.0
2008-07-25 09:00:00,1.9855,1.98945,1.98545,1.9871,16338899999.0
2008-07-25 10:00:00,1.98725,1.9906,1.9861,1.99035,15878900009.0
2008-07-25 11:00:00,1.9904,1.99605,1.9901,1.9948,19067999997.0
2008-07-25 12:00:00,1.99485,1.99775,1.9933,1.9965,9900700003.0
2008-07-25 13:00:00,1.9965,1.9978,1.99485,1.995,9273300001.0
2008-07-25 14:00:00,1.99495,1.9968,1.9912,1.9925,17743935000.0
2008-07-25 15:00:00,1.9925,1.99445,1.99095,1.9923,15642367500.0
2008-07-25 16:00:00,1.9923,1.9923,1.9872,1.9873,16323400001.0
2008-07-25 17:00:00,1.9873,1.9889,1.98695,1.988,15295800000.0
2008-07-25 18:00:00,1.988,1.9912,1.988,1.9894,7162399999.0
2008-07-25 19:00:00,1.9894,1.9909,1.9887,1.9902,4742200000.0
2008-07-25 20:00:00,1.9902,1.991,1.9891,1.9892,3610000001.0
2008-07-25 21:00:00,1.9892,1.9908,1.98915,1.9903,1767499999.0
2008-07-25 22:00:00,1.9903,1.9917,1.9903,1.9914,1426400000.0
2008-07-28 00:00:00,1.9904,1.9912,1.9886,1.9887,811200000.0
2008-07-28 01:00:00,1.9886,1.9887,1.9873,1.9877,395200000.0
2008-07-28 02:00:00,1.9876,1.98875,1.9869,1.98835,5514099998.0
2008-07-28 03:00:00,1.98835,1.98965,1.9882,1.9896,3644399999.0
2008-07-28 04:00:00,1.9896,1.99005,1.9884,1.9897,3571299995.0
2008-07-28 05:00:00,1.9897,1.9907,1.98934,1.9906,3354000002.0
2008-07-28 06:00:00,1.9906,1.99145,1.9886,1.9895,5388499979.0
2008-07-28 07:00:00,1.9895,1.9896,1.9871,1.9876,3274399998.0
2008-07-28 08:00:00,1.9876,1.9887,1.98525,1.9872,7181400000.0
2008-07-28 09:00:00,1.9872,1.9877,1.984,1.9862,12920799984.0
2008-07-28 10:00:00,1.9862,1.9882,1.9858,1.9874,17187100013.0
2008-07-28 11:00:00,1.98745,1.988,1.98565,1.98615,12862299999.0
2008-07-28 12:00:00,1.98615,1.9882,1.986,1.98815,16257399996.0
2008-07-28 13:00:00,1.9881,1.9894,1.98575,1.98665,14113899997.0
2008-07-28 14:00:00,1.98665,1.9894,1.98605,1.9889,12091799998.0
2008-07-28 15:00:00,1.98895,1.9925,1.98885,1.98965,18006899999.0
2008-07-28 16:00:00,1.98965,1.9928,1.9881,1.99125,11295499996.0
2008-07-28 17:00:00,1.9913,1.9947,1.9911,1.9942,11614199997.0
2008-07-28 18:00:00,1.9942,1.9956,1.9938,1.99545,6905700001.0
2008-07-28 19:00:00,1.99545,1.9964,1.9946,1.9955,6386100000.0
2008-07-28 20:00:00,1.9955,1.9962,1.99425,1.9947,7209400002.0
2008-07-28 21:00:00,1.9947,1.99515,1.99355,1.9942,5411700000.0
2008-07-28 22:00:00,1.99405,1.99435,1.9932,1.9938,3673700001.0
2008-07-28 23:00:00,1.9938,1.9948,1.99328,1.9943,1560000000.0
2008-07-29 00:00:00,1.9943,1.9947,1.9937,1.9938,1546300000.0
2008-07-29 01:00:00,1.9938,1.9948,1.9936,1.9947,2542700002.0
2008-07-29 02:00:00,1.9947,1.99515,1.99355,1.994,2558400002.0
2008-07-29 03:00:00,1.99395,1.995,1.99358,1.9941,2510600000.0
2008-07-29 04:00:00,1.9941,1.9943,1.99314,1.99375,2457800000.0
2008-07-29 05:00:00,1.99375,1.9938,1.99205,1.9925,1389300000.0
2008-07-29 06:00:00,1.9925,1.9939,1.9921,1.9933,1754899999.0
2008-07-29 07:00:00,1.9933,1.9951,1.99312,1.9948,2943700000.0
2008-07-29 08:00:00,1.99475,1.9968,1.99355,1.9957,9126900001.0
2008-07-29 09:00:00,1.9957,1.996,1.99305,1.9934,15889267693.0
2008-07-29 10:00:00,1.9933,1.9944,1.9925,1.9929,12346500001.0
2008-07-29 11:00:00,1.9929,1.9952,1.9925,1.99465,11813499998.0
2008-07-29 12:00:00,1.99455,1.99455,1.9881,1.98975,17509900000.0
2008-07-29 13:00:00,1.9898,1.9902,1.9863,1.9872,14950675403.0
2008-07-29 14:00:00,1.9872,1.98885,1.9863,1.9869,14757199997.0
2008-07-29 15:00:00,1.98695,1.9871,1.9831,1.9835,24015500001.0
2008-07-29 16:00:00,1.9835,1.98355,1.9797,1.98065,23671867514.0
2008-07-29 17:00:00,1.98065,1.9814,1.9797,1.9804,12315199999.0
2008-07-29 18:00:00,1.9805,1.9809,1.9788,1.9801,6138900002.0
2008-07-29 19:00:00,1.9801,1.9802,1.97595,1.9766,8475099997.0
2008-07-29 20:00:00,1.97655,1.9793,1.97645,1.9787,7008800001.0
2008-07-29 21:00:00,1.9787,1.9798,1.9777,1.97955,4080300003.0
2008-07-29 22:00:00,1.97955,1.97955,1.97865,1.9789,2449400000.0
2008-07-29 23:00:00,1.9787,1.97995,1.97855,1.9797,1470535000.0
2008-07-30 00:00:00,1.97965,1.9803,1.9793,1.9802,927100000.0
2008-07-30 01:00:00,1.9802,1.98036,1.9795,1.98,1578200001.0
2008-07-30 02:00:00,1.98,1.9811,1.97935,1.98095,2139300000.0
2008-07-30 03:00:00,1.9809,1.98165,1.98025,1.9813,3098400000.0
2008-07-30 04:00:00,1.9813,1.9821,1.98095,1.9816,2571000000.0
2008-07-30 05:00:00,1.9816,1.98165,1.9806,1.98129,1618100000.0
2008-07-30 06:00:00,1.98115,1.9818,1.9806,1.9816,2092300000.0
2008-07-30 07:00:00,1.9815,1.9816,1.97795,1.9781,3860100000.0
2008-07-30 08:00:00,1.9781,1.9798,1.97675,1.9786,7752899999.0
2008-07-30 09:00:00,1.9786,1.9822,1.9786,1.9822,13405200001.0
2008-07-30 10:00:00,1.9822,1.9836,1.9812,1.98295,17021200001.0
2008-07-30 11:00:00,1.98295,1.98425,1.9799,1.98,16918000002.0
2008-07-30 12:00:00,1.98,1.98065,1.9781,1.97965,9667867501.0
2008-07-30 13:00:00,1.97965,1.9816,1.97865,1.98095,10170700001.0
2008-07-30 14:00:00,1.9809,1.9819,1.97625,1.9765,16498699987.0
2008-07-30 15:00:00,1.97645,1.9773,1.97445,1.97725,16642500014.0
2008-07-30 16:00:00,1.97725,1.9796,1.97605,1.9791,14256799997.0
2008-07-30 17:00:00,1.97915,1.9813,1.97855,1.9807,11676200003.0
2008-07-30 18:00:00,1.9807,1.9812,1.9795,1.9803,7072900000.0
2008-07-30 19:00:00,1.9803,1.9835,1.9802,1.98275,6523700001.0
2008-07-30 20:00:00,1.9827,1.9835,1.9807,1.98105,4418699999.0
2008-07-30 21:00:00,1.98105,1.9817,1.9795,1.98145,4422199996.0
2008-07-30 22:00:00,1.98135,1.9822,1.9812,1.9816,2078800001.0
2008-07-30 23:00:00,1.9815,1.98215,1.98045,1.9814,1366700000.0
2008-07-31 00:00:00,1.981,1.9814,1.98065,1.98065,1224700000.0
2008-07-31 01:00:00,1.98075,1.9819,1.9799,1.98065,1327300000.0
2008-07-31 02:00:00,1.9806,1.9813,1.97825,1.9789,2248400000.0
2008-07-31 03:00:00,1.9789,1.9799,1.9785,1.9797,1777900000.0
2008-07-31 04:00:00,1.9797,1.98065,1.97925,1.98,1742399999.0
2008-07-31 05:00:00,1.97995,1.9813,1.9798,1.98085,2441300000.0
2008-07-31 06:00:00,1.9811,1.9813,1.98,1.9802,1429700001.0
2008-07-31 07:00:00,1.9803,1.98095,1.9794,1.98005,4265200002.0
2008-07-31 08:00:00,1.9799,1.983,1.978,1.9822,9846600003.0
2008-07-31 09:00:00,1.98215,1.9834,1.9799,1.9808,9000200001.0
2008-07-31 10:00:00,1.9808,1.98135,1.97935,1.9812,7804000000.0
2008-07-31 11:00:00,1.9812,1.9833,1.98085,1.982,13574299999.0
2008-07-31 12:00:00,1.98205,1.9822,1.98005,1.9805,12283100002.0
2008-07-31 13:00:00,1.9805,1.98205,1.9798,1.9803,9656000001.0
2008-07-31 14:00:00,1.98025,1.9883,1.9784,1.9875,20979100001.0
2008-07-31 15:00:00,1.9875,1.9929,1.9868,1.98735,21655800000.0
2008-07-31 16:00:00,1.9874,1.9875,1.98005,1.9811,21886300004.0
2008-07-31 17:00:00,1.9811,1.9814,1.9793,1.9807,18918499998.0
2008-07-31 18:00:00,1.9807,1.982,1.9797,1.9815,8201167500.0
2008-07-31 19:00:00,1.9815,1.9829,1.981,1.98185,5584599999.0
2008-07-31 20:00:00,1.9819,1.9829,1.98095,1.9827,5036400001.0
2008-07-31 21:00:00,1.9827,1.9833,1.9816,1.9821,4262000001.0
2008-07-31 22:00:00,1.9821,1.98405,1.9817,1.984,3804999997.0
2008-07-31 23:00:00,1.98385,1.98395,1.98284,1.98305,1401700000.0
2008-08-01 00:00:00,1.9832,1.9833,1.9826,1.9827,830800000.0
2008-08-01 01:00:00,1.9827,1.9836,1.9822,1.9826,2541800002.0
2008-08-01 02:00:00,1.9826,1.9828,1.98085,1.9819,6277800000.0
2008-08-01 03:00:00,1.9819,1.9824,1.9802,1.98025,6483299986.0
2008-08-01 04:00:00,1.98025,1.98135,1.9802,1.9812,4860699991.0
2008-08-01 05:00:00,1.98115,1.9825,1.981,1.9824,3314199998.0
2008-08-01 06:00:00,1.9824,1.9827,1.98125,1.9824,5625399991.0
2008-08-01 07:00:00,1.9824,1.9837,1.9808,1.9832,4223037501.0
2008-08-01 08:00:00,1.9832,1.9841,1.9804,1.98075,12804500005.0
2008-08-01 09:00:00,1.9809,1.981,1.9735,1.97525,24790900005.0
2008-08-01 10:00:00,1.97525,1.9779,1.97415,1.9778,17128700007.0
2008-08-01 11:00:00,1.9778,1.9788,1.97585,1.976,12401399997.0
2008-08-01 12:00:00,1.976,1.9765,1.9737,1.9752,12724500001.0
2008-08-01 13:00:00,1.97505,1.9788,1.975,1.9779,12269099999.0
2008-08-01 14:00:00,1.9779,1.97855,1.9725,1.9742,21809100004.0
2008-08-01 15:00:00,1.9742,1.9767,1.9733,1.97635,16663300001.0
2008-08-01 16:00:00,1.9763,1.977,1.9736,1.9738,15583499994.0
2008-08-01 17:00:00,1.97385,1.9752,1.97315,1.9741,9782199999.0
2008-08-01 18:00:00,1.97425,1.9743,1.9727,1.97365,5083600000.0
2008-08-01 19:00:00,1.97365,1.9746,1.97345,1.97455,4469200000.0
2008-08-01 20:00:00,1.9747,1.9752,1.97335,1.9736,4282900000.0
2008-08-01 21:00:00,1.97355,1.9742,1.9729,1.97325,2947500000.0
2008-08-01 22:00:00,1.9734,1.976,1.97325,1.9751,2238000000.0
2008-08-04 00:00:00,1.9755,1.9759,1.9739,1.9744,616000000.0
2008-08-04 01:00:00,1.9743,1.975,1.9732,1.9749,1036000000.0
2008-08-04 02:00:00,1.9749,1.9755,1.9745,1.9752,3019900001.0
2008-08-04 03:00:00,1.9752,1.9756,1.9748,1.9756,3051299987.0
2008-08-04 04:00:00,1.9756,1.97565,1.974,1.9752,3415200009.0
2008-08-04 05:00:00,1.97515,1.9755,1.97488,1.975,2033400001.0
2008-08-04 06:00:00,1.975,1.9755,1.9734,1.97355,2984100000.0
2008-08-04 07:00:00,1.9735,1.9746,1.97345,1.9735,2178499999.0
2008-08-04 08:00:00,1.9735,1.97365,1.9701,1.9709,7810499998.0
2008-08-04 09:00:00,1.9709,1.9719,1.96835,1.9689,12774399998.0
2008-08-04 10:00:00,1.96895,1.9703,1.96835,1.9691,13436935004.0
2008-08-04 11:00:00,1.9691,1.9703,1.96755,1.96865,12859600004.0
2008-08-04 12:00:00,1.96865,1.96955,1.9668,1.968,11613699999.0
2008-08-04 13:00:00,1.968,1.96865,1.96675,1.9675,10639999998.0
2008-08-04 14:00:00,1.9675,1.9675,1.9652,1.9661,13238900002.0
2008-08-04 15:00:00,1.96615,1.9692,1.96595,1.9683,12052999998.0
2008-08-04 16:00:00,1.96825,1.9718,1.9655,1.9656,21172454827.0
2008-08-04 17:00:00,1.96565,1.9665,1.96025,1.9604,20285435008.0
2008-08-04 18:00:00,1.9604,1.9623,1.95995,1.9623,12016000001.0
2008-08-04 19:00:00,1.96225,1.9624,1.9614,1.9622,7168200000.0
2008-08-04 20:00:00,1.96225,1.96355,1.962,1.96305,7948300013.0
2008-08-04 21:00:00,1.96305,1.9636,1.96235,1.9629,4785999999.0
2008-08-04 22:00:00,1.9629,1.9631,1.96185,1.9622,3190300000.0
2008-08-04 23:00:00,1.9622,1.9622,1.96063,1.961,1013500000.0
2008-08-05 00:00:00,1.9612,1.96215,1.96085,1.96205,990000000.0
2008-08-05 01:00:00,1.96205,1.9624,1.96059,1.96105,1931500000.0
2008-08-05 02:00:00,1.9612,1.9612,1.9599,1.9603,3922300000.0
2008-08-05 03:00:00,1.9603,1.9609,1.9583,1.959,4392860344.0
2008-08-05 04:00:00,1.959,1.9596,1.95857,1.95945,1844800000.0
2008-08-05 05:00:00,1.9596,1.9603,1.95911,1.95955,1994000000.0
2008-08-05 06:00:00,1.95955,1.9605,1.95865,1.96005,4556400001.0
2008-08-05 07:00:00,1.9601,1.96035,1.95815,1.95855,7333500005.0
2008-08-05 08:00:00,1.95855,1.9596,1.95605,1.9578,9294200002.0
2008-08-05 09:00:00,1.9578,1.95905,1.9546,1.9553,22624900032.0
2008-08-05 10:00:00,1.9553,1.957,1.9525,1.95645,30122164024.0
2008-08-05 11:00:00,1.95645,1.9582,1.95595,1.9566,17135102510.0
2008-08-05 12:00:00,1.9566,1.9573,1.9545,1.9548,22015400004.0
2008-08-05 13:00:00,1.9548,1.95505,1.95245,1.95335,18744100023.0
2008-08-05 14:00:00,1.95335,1.955,1.9533,1.95465,21124500007.0
2008-08-05 15:00:00,1.95465,1.9567,1.9544,1.9563,20965100006.0
2008-08-05 16:00:00,1.95625,1.9569,1.9547,1.9549,20657900014.0
2008-08-05 17:00:00,1.9549,1.9553,1.9528,1.95305,21238200003.0
2008-08-05 18:00:00,1.95305,1.9535,1.9521,1.9525,10411000001.0
2008-08-05 19:00:00,1.95255,1.9539,1.9523,1.95275,7304100003.0
2008-08-05 20:00:00,1.9527,1.9574,1.9521,1.9559,16425900017.0
2008-08-05 21:00:00,1.9559,1.9571,1.95525,1.95625,5860999997.0
2008-08-05 22:00:00,1.95625,1.9564,1.95445,1.9546,2507600000.0
2008-08-05 23:00:00,1.9546,1.95495,1.9527,1.9529,1253700000.0
2008-08-06 00:00:00,1.9528,1.9545,1.9528,1.9544,1171300000.0
2008-08-06 01:00:00,1.9544,1.9556,1.9542,1.9553,2823600000.0
2008-08-06 02:00:00,1.9553,1.9565,1.95515,1.95585,2584899999.0
2008-08-06 03:00:00,1.95585,1.9561,1.9548,1.95553,2360000000.0
2008-08-06 04:00:00,1.95565,1.9562,1.954,1.9557,4208286302.0
2008-08-06 05:00:00,1.9557,1.9569,1.95525,1.9562,2557000003.0
2008-08-06 06:00:00,1.95625,1.9572,1.95597,1.9571,3457700003.0
2008-08-06 07:00:00,1.9571,1.95785,1.9556,1.9556,6358400000.0
2008-08-06 08:00:00,1.9556,1.9596,1.95505,1.95655,8321700004.0
2008-08-06 09:00:00,1.9566,1.9576,1.9553,1.95645,12764500002.0
2008-08-06 10:00:00,1.95645,1.95665,1.9524,1.9529,19081600012.0
2008-08-06 11:00:00,1.9529,1.9552,1.9529,1.9548,20550000005.0
2008-08-06 12:00:00,1.9548,1.9548,1.9531,1.95385,24926100015.0
2008-08-06 13:00:00,1.95385,1.95475,1.952,1.95445,17181700001.0
2008-08-06 14:00:00,1.95445,1.95445,1.9516,1.95215,23570700004.0
2008-08-06 15:00:00,1.9522,1.95245,1.94895,1.9501,35676033784.0
2008-08-06 16:00:00,1.95005,1.9515,1.9495,1.95055,25256099995.0
2008-08-06 17:00:00,1.9506,1.9512,1.9467,1.9477,23246267493.0
2008-08-06 18:00:00,1.94775,1.94985,1.9477,1.94945,18443900023.0
2008-08-06 19:00:00,1.94945,1.95,1.94865,1.9497,12696700027.0
2008-08-06 20:00:00,1.9497,1.9497,1.94715,1.94745,11428200004.0
2008-08-06 21:00:00,1.94745,1.9483,1.9467,1.9471,7313000003.0
2008-08-06 22:00:00,1.94705,1.9478,1.9466,1.9477,2584400000.0
2008-08-06 23:00:00,1.9477,1.9483,1.9469,1.947,1261000000.0
2008-08-07 00:00:00,1.94705,1.948,1.94663,1.9475,1606400003.0
2008-08-07 01:00:00,1.9475,1.9482,1.9473,1.94765,3820700004.0
2008-08-07 02:00:00,1.94765,1.9495,1.94765,1.94885,4441800005.0
2008-08-07 03:00:00,1.94885,1.9489,1.9474,1.9485,4116900002.0
2008-08-07 04:00:00,1.9486,1.9493,1.94815,1.94875,3687799997.0
2008-08-07 05:00:00,1.9487,1.9487,1.94761,1.94775,3810800000.0
2008-08-07 06:00:00,1.9478,1.9493,1.94699,1.94895,4237900001.0
2008-08-07 07:00:00,1.9489,1.94905,1.94704,1.9484,7580600002.0
2008-08-07 08:00:00,1.9484,1.9516,1.9474,1.9498,12226268764.0
2008-08-07 09:00:00,1.94975,1.9507,1.9485,1.95015,11279254001.0
2008-08-07 10:00:00,1.9502,1.9515,1.9487,1.9502,12810400000.0
2008-08-07 11:00:00,1.9503,1.9521,1.94985,1.95145,15393199998.0
2008-08-07 12:00:00,1.9515,1.95175,1.9501,1.9507,14236650000.0
2008-08-07 13:00:00,1.95072,1.95325,1.9501,1.95175,10506400001.0
2008-08-07 14:00:00,1.9518,1.9538,1.94705,1.9474,25800900005.0
2008-08-07 15:00:00,1.9473,1.9477,1.94515,1.94565,25135899977.0
2008-08-07 16:00:00,1.9457,1.94575,1.942,1.9443,16982099997.0
2008-08-07 17:00:00,1.94435,1.9453,1.94245,1.94375,17566700005.0
2008-08-07 18:00:00,1.9437,1.9457,1.94225,1.94455,11274600000.0
2008-08-07 19:00:00,1.94465,1.9455,1.9428,1.94375,8219399999.0
2008-08-07 20:00:00,1.9437,1.944,1.9427,1.94345,8125200000.0
2008-08-07 21:00:00,1.9435,1.9442,1.942,1.9426,5263000000.0
2008-08-07 22:00:00,1.94255,1.9439,1.9422,1.9439,2713500001.0
2008-08-07 23:00:00,1.9437,1.9438,1.943,1.9431,1130000000.0
2008-08-08 00:00:00,1.9431,1.94345,1.94265,1.94335,1639800001.0
2008-08-08 01:00:00,1.9433,1.94375,1.94269,1.9433,2846600001.0
2008-08-08 02:00:00,1.9433,1.9433,1.93785,1.93815,8039900007.0
2008-08-08 03:00:00,1.93815,1.9387,1.93505,1.9367,8324600000.0
2008-08-08 04:00:00,1.9367,1.93725,1.93075,1.9325,7130570005.0
2008-08-08 05:00:00,1.9325,1.9325,1.927,1.9296,8655304999.0
2008-08-08 06:00:00,1.9296,1.93175,1.9291,1.93,6085102501.0
2008-08-08 07:00:00,1.93,1.93195,1.929,1.9303,8343970002.0
2008-08-08 08:00:00,1.9303,1.93275,1.92825,1.93,12833452502.0
2008-08-08 09:00:00,1.9299,1.9308,1.92541,1.92962,15067700010.0
2008-08-08 10:00:00,1.92978,1.93104,1.92704,1.9275,21332700001.0
2008-08-08 11:00:00,1.92753,1.92814,1.92139,1.92163,20420500003.0
2008-08-08 12:00:00,1.92164,1.92425,1.92143,1.92359,20171800004.0
2008-08-08 13:00:00,1.92348,1.92753,1.92279,1.9252,19292600005.0
2008-08-08 14:00:00,1.9252,1.92635,1.91905,1.91935,21127500013.0
2008-08-08 15:00:00,1.91935,1.92175,1.9165,1.91655,24400781002.0
2008-08-08 16:00:00,1.91655,1.9194,1.91455,1.9158,21309600008.0
2008-08-08 17:00:00,1.91575,1.91935,1.91545,1.9191,13727200000.0
2008-08-08 18:00:00,1.91905,1.9223,1.919,1.9201,5725100000.0
2008-08-08 19:00:00,1.9201,1.9214,1.9198,1.92095,3154400000.0
2008-08-08 20:00:00,1.921,1.9218,1.9195,1.9195,3665200000.0
2008-08-08 21:00:00,1.9195,1.9205,1.9181,1.92,2034600000.0
2008-08-08 22:00:00,1.9199,1.9226,1.9197,1.92095,1519900000.0
2008-08-11 00:00:00,1.9131,1.9154,1.9131,1.9152,8364300000.0
2008-08-11 01:00:00,1.9156,1.9166,1.9125,1.9139,8364300000.0
2008-08-11 02:00:00,1.9138,1.9172,1.9138,1.9169,5838400000.0
2008-08-11 03:00:00,1.9169,1.9209,1.9157,1.9185,3572200004.0
2008-08-11 04:00:00,1.9185,1.9188,1.9167,1.91795,2049999999.0
2008-08-11 05:00:00,1.91795,1.92035,1.91785,1.9203,1868000013.0
2008-08-11 06:00:00,1.9203,1.9207,1.918,1.9196,3940000030.0
2008-08-11 07:00:00,1.9197,1.9197,1.9161,1.9161,3104400007.0
2008-08-11 08:00:00,1.91615,1.91895,1.9138,1.917,3884099998.0
2008-08-11 09:00:00,1.917,1.9241,1.9149,1.92235,9018743201.0
2008-08-11 10:00:00,1.9223,1.9254,1.922,1.9249,31382200038.0
2008-08-11 11:00:00,1.9249,1.9255,1.9214,1.92145,13779800009.0
2008-08-11 12:00:00,1.9214,1.9219,1.92045,1.92165,3447400002.0
2008-08-11 13:00:00,1.92155,1.92385,1.9201,1.92145,4896700005.0
2008-08-11 14:00:00,1.9215,1.92185,1.9174,1.91795,8956099994.0
2008-08-11 15:00:00,1.918,1.9212,1.9176,1.91915,12693567502.0
2008-08-11 16:00:00,1.91915,1.9199,1.9173,1.9175,9477400001.0
2008-08-11 17:00:00,1.9175,1.91765,1.914,1.9142,8402220000.0
2008-08-11 18:00:00,1.9142,1.9145,1.91055,1.9126,8390500001.0
2008-08-11 19:00:00,1.91265,1.9136,1.90665,1.90965,7215199998.0
2008-08-11 20:00:00,1.90965,1.91275,1.90875,1.9118,7428500000.0
2008-08-11 21:00:00,1.9117,1.9121,1.90895,1.91035,3803675000.0
2008-08-11 22:00:00,1.91035,1.9115,1.909,1.9108,3649799997.0
2008-08-11 23:00:00,1.91015,1.911,1.90975,1.9101,1467199997.0
2008-08-12 00:00:00,1.9101,1.9101,1.9078,1.90945,2569500005.0
2008-08-12 01:00:00,1.90935,1.912,1.90925,1.912,3573400035.0
2008-08-12 02:00:00,1.912,1.91215,1.90905,1.9093,1548399998.0
2008-08-12 03:00:00,1.9093,1.9097,1.90465,1.9083,4544700001.0
2008-08-12 04:00:00,1.9083,1.909,1.90645,1.90745,1994799999.0
2008-08-12 05:00:00,1.9074,1.90752,1.90685,1.9074,903200000.0
2008-08-12 06:00:00,1.9074,1.9074,1.9033,1.90435,2511000000.0
2008-08-12 07:00:00,1.9043,1.90565,1.899,1.8995,4379900000.0
2008-08-12 08:00:00,1.8995,1.9049,1.89695,1.9024,13025900002.0
2008-08-12 09:00:00,1.9024,1.9068,1.8995,1.9043,30010467498.0
2008-08-12 10:00:00,1.9044,1.9085,1.8968,1.89795,26494461511.0
2008-08-12 11:00:00,1.8979,1.90245,1.89755,1.8994,22574600019.0
2008-08-12 12:00:00,1.8994,1.90285,1.8994,1.90245,15334700027.0
2008-08-12 13:00:00,1.90245,1.90245,1.8986,1.9006,13724102506.0
2008-08-12 14:00:00,1.9006,1.9059,1.89995,1.9045,22964454004.0
2008-08-12 15:00:00,1.9045,1.9066,1.90325,1.9033,24058723986.0
2008-08-12 16:00:00,1.90325,1.9038,1.90075,1.90115,19308435003.0
2008-08-12 17:00:00,1.90115,1.90135,1.89755,1.9003,24419800007.0
2008-08-12 18:00:00,1.90035,1.90115,1.89815,1.89905,8883100000.0
2008-08-12 19:00:00,1.89905,1.9017,1.89905,1.90155,8471099999.0
2008-08-12 20:00:00,1.90155,1.9021,1.89925,1.89945,8918800001.0
2008-08-12 21:00:00,1.89945,1.9002,1.89625,1.89695,8430700001.0
2008-08-12 22:00:00,1.89695,1.8974,1.8952,1.8968,4382500000.0
2008-08-12 23:00:00,1.89675,1.8971,1.89515,1.8957,1439300000.0
2008-08-13 00:00:00,1.8957,1.8966,1.89525,1.8962,1380400000.0
2008-08-13 01:00:00,1.8963,1.8964,1.8952,1.8952,2441700000.0
2008-08-13 02:00:00,1.8952,1.8975,1.8952,1.8973,3141399999.0
2008-08-13 03:00:00,1.8973,1.8989,1.8966,1.8973,6721700000.0
2008-08-13 04:00:00,1.89725,1.8978,1.8921,1.8926,7614900004.0
2008-08-13 05:00:00,1.8926,1.8988,1.8925,1.89835,5892799999.0
2008-08-13 06:00:00,1.8983,1.8999,1.8968,1.8975,5281400002.0
2008-08-13 07:00:00,1.8975,1.89905,1.89295,1.8966,7387999999.0
2008-08-13 08:00:00,1.8966,1.8998,1.89475,1.8985,8955699999.0
2008-08-13 09:00:00,1.8985,1.9036,1.89815,1.90025,16036667499.0
2008-08-13 10:00:00,1.9002,1.9003,1.89495,1.8983,18115699995.0
2008-08-13 11:00:00,1.8983,1.9011,1.8821,1.8838,20313331258.0
2008-08-13 12:00:00,1.88375,1.884,1.87425,1.8759,20650300004.0
2008-08-13 13:00:00,1.8759,1.87785,1.87355,1.876,17275300000.0
2008-08-13 14:00:00,1.87605,1.8796,1.8757,1.8782,18839900019.0
2008-08-13 15:00:00,1.8782,1.8782,1.8684,1.8691,25847040020.0
2008-08-13 16:00:00,1.8692,1.8705,1.8639,1.86505,26046000025.0
2008-08-13 17:00:00,1.8652,1.86845,1.8647,1.86805,13993000004.0
2008-08-13 18:00:00,1.868,1.8713,1.86745,1.871,10209599997.0
2008-08-13 19:00:00,1.87105,1.8728,1.86965,1.8723,8135000000.0
2008-08-13 20:00:00,1.8723,1.87335,1.87105,1.8726,7823800000.0
2008-08-13 21:00:00,1.8725,1.8727,1.86985,1.87055,5889200000.0
2008-08-13 22:00:00,1.87055,1.8706,1.8687,1.8702,3609499999.0
2008-08-13 23:00:00,1.8702,1.8704,1.86885,1.869,789400000.0
2008-08-14 00:00:00,1.869,1.87105,1.8671,1.8671,3352299998.0
2008-08-14 01:00:00,1.86715,1.86785,1.865,1.8666,5584500006.0
2008-08-14 02:00:00,1.8666,1.8695,1.8664,1.86755,4084099996.0
2008-08-14 03:00:00,1.8675,1.8678,1.8619,1.8661,5713100000.0
2008-08-14 04:00:00,1.8661,1.86745,1.86475,1.8658,6808900005.0
2008-08-14 05:00:00,1.8658,1.8684,1.8652,1.86805,3856900002.0
2008-08-14 06:00:00,1.86805,1.8682,1.8655,1.8676,5410600005.0
2008-08-14 07:00:00,1.8676,1.86845,1.865,1.8661,10324000000.0
2008-08-14 08:00:00,1.8661,1.872,1.86475,1.8682,9678000002.0
2008-08-14 09:00:00,1.8682,1.8716,1.8655,1.87,15880100008.0
2008-08-14 10:00:00,1.87,1.8735,1.86935,1.87285,12375667507.0
2008-08-14 11:00:00,1.873,1.8732,1.86855,1.8697,11722500003.0
2008-08-14 12:00:00,1.8697,1.873,1.8695,1.8723,13249900003.0
2008-08-14 13:00:00,1.87225,1.8772,1.8719,1.8748,15052900000.0
2008-08-14 14:00:00,1.8748,1.87865,1.87235,1.87525,24446000012.0
2008-08-14 15:00:00,1.87525,1.87525,1.87,1.87115,18761599999.0
2008-08-14 16:00:00,1.8712,1.8768,1.87075,1.8752,15814899996.0
2008-08-14 17:00:00,1.8752,1.8755,1.8711,1.87125,12118200002.0
2008-08-14 18:00:00,1.87125,1.8718,1.86605,1.868,11505100004.0
2008-08-14 19:00:00,1.868,1.8689,1.8667,1.8675,4522900002.0
2008-08-14 20:00:00,1.8675,1.8689,1.86725,1.8678,5029000000.0
2008-08-14 21:00:00,1.8678,1.8678,1.8662,1.86715,4900300000.0
2008-08-14 22:00:00,1.86715,1.8707,1.867,1.8698,2576899999.0
2008-08-14 23:00:00,1.8696,1.86985,1.86787,1.86815,886000000.0
2008-08-15 00:00:00,1.8683,1.8683,1.86575,1.8658,1408800000.0
2008-08-15 01:00:00,1.8659,1.86825,1.8649,1.8662,4473100005.0
2008-08-15 02:00:00,1.8662,1.8665,1.8643,1.8652,3808700003.0
2008-08-15 03:00:00,1.8654,1.8664,1.8644,1.86505,3130300000.0
2008-08-15 04:00:00,1.86505,1.8664,1.86475,1.8651,3058300000.0
2008-08-15 05:00:00,1.8651,1.8654,1.86409,1.86505,1864900000.0
2008-08-15 06:00:00,1.8651,1.8661,1.8645,1.8647,1500299999.0
2008-08-15 07:00:00,1.8647,1.8651,1.8639,1.86435,3085900000.0
2008-08-15 08:00:00,1.86435,1.8648,1.85565,1.8564,8268335003.0
2008-08-15 09:00:00,1.85625,1.8594,1.8538,1.8554,7398700000.0
2008-08-15 10:00:00,1.8554,1.8562,1.8512,1.8536,9276500003.0
2008-08-15 11:00:00,1.8536,1.858,1.8535,1.85635,11944000000.0
2008-08-15 12:00:00,1.8564,1.8586,1.85625,1.857,7069700000.0
2008-08-15 13:00:00,1.85695,1.8639,1.8565,1.8623,13060285000.0
2008-08-15 14:00:00,1.86235,1.8683,1.86215,1.8662,15516500002.0
2008-08-15 15:00:00,1.8662,1.8676,1.85785,1.858,14084100004.0
2008-08-15 16:00:00,1.858,1.8665,1.8572,1.8631,16688599987.0
2008-08-15 17:00:00,1.8631,1.8656,1.8618,1.86485,13717000006.0
2008-08-15 18:00:00,1.8649,1.8676,1.8621,1.8621,7874800000.0
2008-08-15 19:00:00,1.86205,1.8626,1.8599,1.8616,4406700001.0
2008-08-15 20:00:00,1.86155,1.8637,1.8613,1.86245,4670700000.0
2008-08-15 21:00:00,1.86245,1.8638,1.86245,1.86275,1432300000.0
2008-08-15 22:00:00,1.86275,1.8662,1.86218,1.8658,1712800000.0
2008-08-18 00:00:00,1.8644,1.8666,1.8641,1.8655,417600000.0
2008-08-18 01:00:00,1.8654,1.8663,1.8625,1.865,510400000.0
2008-08-18 02:00:00,1.8649,1.8715,1.8649,1.8692,6769199999.0
2008-08-18 03:00:00,1.8692,1.8692,1.86775,1.8679,2731900000.0
2008-08-18 04:00:00,1.86785,1.8705,1.86595,1.8661,3282600004.0
2008-08-18 05:00:00,1.8661,1.87065,1.8661,1.8706,3452300002.0
2008-08-18 06:00:00,1.8706,1.8707,1.86852,1.8688,3417200003.0
2008-08-18 07:00:00,1.8688,1.87115,1.8678,1.869,3463200001.0
2008-08-18 08:00:00,1.86905,1.8722,1.8677,1.8715,5366800001.0
2008-08-18 09:00:00,1.8715,1.8715,1.86555,1.8665,6153700000.0
2008-08-18 10:00:00,1.8665,1.8669,1.86515,1.8667,6234800003.0
2008-08-18 11:00:00,1.86665,1.86935,1.86665,1.86725,6501400000.0
2008-08-18 12:00:00,1.8673,1.8684,1.8658,1.8658,5107200000.0
2008-08-18 13:00:00,1.86585,1.8676,1.86505,1.86725,6833067502.0
2008-08-18 14:00:00,1.86725,1.8682,1.8652,1.86675,6699800001.0
2008-08-18 15:00:00,1.8668,1.86795,1.8648,1.86525,8319499991.0
2008-08-18 16:00:00,1.86525,1.8667,1.86335,1.8657,10320600000.0
2008-08-18 17:00:00,1.8657,1.8672,1.86455,1.86705,8292799996.0
2008-08-18 18:00:00,1.86705,1.8695,1.867,1.86775,8263400000.0
2008-08-18 19:00:00,1.8678,1.86805,1.86665,1.86715,6608700000.0
2008-08-18 20:00:00,1.86715,1.86725,1.86385,1.8641,6373500001.0
2008-08-18 21:00:00,1.8641,1.8653,1.8638,1.86425,3712600005.0
2008-08-18 22:00:00,1.86425,1.8657,1.864,1.8651,1738054000.0
2008-08-18 23:00:00,1.86495,1.86495,1.86185,1.86185,1109400000.0
2008-08-19 00:00:00,1.8618,1.8635,1.86105,1.8633,2260000000.0
2008-08-19 01:00:00,1.8633,1.86505,1.863,1.86475,1623300000.0
2008-08-19 02:00:00,1.86475,1.86485,1.8621,1.8634,2781099999.0
2008-08-19 03:00:00,1.8634,1.86385,1.8622,1.86315,2898299999.0
2008-08-19 04:00:00,1.86315,1.8643,1.8622,1.86355,2149300000.0
2008-08-19 05:00:00,1.8635,1.8642,1.86295,1.86395,2152900000.0
2008-08-19 06:00:00,1.8639,1.86625,1.8639,1.86555,2304000001.0
2008-08-19 07:00:00,1.8656,1.86575,1.8576,1.8579,5680199999.0
2008-08-19 08:00:00,1.8578,1.8589,1.85365,1.85635,7480899998.0
2008-08-19 09:00:00,1.85635,1.85835,1.8549,1.85705,9928594501.0
2008-08-19 10:00:00,1.85705,1.8589,1.8566,1.85865,7430800000.0
2008-08-19 11:00:00,1.85865,1.8595,1.85565,1.8582,9939199996.0
2008-08-19 12:00:00,1.85825,1.8638,1.8575,1.8628,15331127953.0
2008-08-19 13:00:00,1.8628,1.86365,1.8607,1.86145,10125500001.0
2008-08-19 14:00:00,1.86145,1.8623,1.8572,1.858,16834567511.0
2008-08-19 15:00:00,1.858,1.8628,1.8576,1.86155,17930800009.0
2008-08-19 16:00:00,1.86155,1.8628,1.85876,1.8621,14895000007.0
2008-08-19 17:00:00,1.86205,1.86725,1.86175,1.86525,16855500002.0
2008-08-19 18:00:00,1.86525,1.86745,1.864,1.86645,7715027000.0
2008-08-19 19:00:00,1.8664,1.86785,1.8654,1.86605,5606700018.0
2008-08-19 20:00:00,1.866,1.8665,1.86495,1.86585,3433567497.0
2008-08-19 21:00:00,1.86585,1.8678,1.86555,1.86725,2089300000.0
2008-08-19 22:00:00,1.86725,1.8679,1.86615,1.867,1716400004.0
2008-08-19 23:00:00,1.8668,1.8681,1.8664,1.8666,1185100000.0
2008-08-20 00:00:00,1.8666,1.86785,1.8658,1.8664,2219400000.0
2008-08-20 01:00:00,1.8664,1.8681,1.86605,1.8677,2308800001.0
2008-08-20 02:00:00,1.8677,1.8684,1.8661,1.8667,2345800000.0
2008-08-20 03:00:00,1.8667,1.8667,1.8638,1.86495,2619100000.0
2008-08-20 04:00:00,1.8649,1.8664,1.86355,1.86575,1560000000.0
2008-08-20 05:00:00,1.86575,1.86685,1.86533,1.86645,1848400001.0
2008-08-20 06:00:00,1.86645,1.86725,1.86545,1.86645,2505300002.0
2008-08-20 07:00:00,1.86645,1.8667,1.8644,1.8645,3597800001.0
2008-08-20 08:00:00,1.86455,1.8646,1.8618,1.86225,6081561500.0
2008-08-20 09:00:00,1.86225,1.8625,1.86005,1.86195,12547200001.0
2008-08-20 10:00:00,1.862,1.8632,1.85855,1.859,19606249994.0
2008-08-20 11:00:00,1.859,1.8599,1.8553,1.8563,13539845193.0
2008-08-20 12:00:00,1.8563,1.85815,1.85395,1.8563,11760739997.0
2008-08-20 13:00:00,1.8563,1.8572,1.8548,1.85605,8947950000.0
2008-08-20 14:00:00,1.856,1.8601,1.85545,1.8593,12878499995.0
2008-08-20 15:00:00,1.8593,1.8639,1.85895,1.86225,19385871550.0
2008-08-20 16:00:00,1.86225,1.86375,1.85835,1.8585,21077300002.0
2008-08-20 17:00:00,1.8585,1.8607,1.85595,1.8601,21296434991.0
2008-08-20 18:00:00,1.8601,1.8608,1.85805,1.85835,9233300006.0
2008-08-20 19:00:00,1.85835,1.8608,1.8579,1.8604,9535500000.0
2008-08-20 20:00:00,1.8604,1.8628,1.86025,1.8611,8256600000.0
2008-08-20 21:00:00,1.8611,1.86225,1.8607,1.86175,4996900000.0
2008-08-20 22:00:00,1.8617,1.8622,1.86065,1.8619,1830299999.0
2008-08-20 23:00:00,1.8619,1.86205,1.8603,1.861,2256400001.0
2008-08-21 00:00:00,1.861,1.8625,1.8605,1.862,3102900015.0
2008-08-21 01:00:00,1.8619,1.8631,1.8616,1.8628,5118000020.0
2008-08-21 02:00:00,1.8629,1.8658,1.8629,1.8643,5172800015.0
2008-08-21 03:00:00,1.8643,1.86495,1.8635,1.8648,2337100001.0
2008-08-21 04:00:00,1.8648,1.8656,1.8644,1.8646,2518800001.0
2008-08-21 05:00:00,1.8646,1.8658,1.86424,1.8646,2761600007.0
2008-08-21 06:00:00,1.86455,1.8651,1.86415,1.8643,3278999998.0
2008-08-21 07:00:00,1.8643,1.86565,1.8618,1.8635,10187500001.0
2008-08-21 08:00:00,1.8635,1.8702,1.8633,1.8686,9415100001.0
2008-08-21 09:00:00,1.8686,1.86935,1.8644,1.86485,14245000013.0
2008-08-21 10:00:00,1.86485,1.87065,1.86345,1.8694,14574450004.0
2008-08-21 11:00:00,1.8692,1.8697,1.8636,1.8651,13633200007.0
2008-08-21 12:00:00,1.8651,1.86645,1.86075,1.86275,11607200006.0
2008-08-21 13:00:00,1.8628,1.86605,1.86215,1.86545,7827000004.0
2008-08-21 14:00:00,1.8654,1.8681,1.86355,1.86715,12371999996.0
2008-08-21 15:00:00,1.86715,1.874,1.86685,1.8736,14373899999.0
2008-08-21 16:00:00,1.8736,1.878,1.87325,1.876,18174700005.0
2008-08-21 17:00:00,1.876,1.8782,1.8743,1.8756,14347100002.0
2008-08-21 18:00:00,1.8756,1.87585,1.87405,1.8743,5664400000.0
2008-08-21 19:00:00,1.87425,1.87535,1.8735,1.87495,4951200002.0
2008-08-21 20:00:00,1.87495,1.87575,1.87395,1.87495,5766100000.0
2008-08-21 21:00:00,1.87495,1.8776,1.8747,1.8774,3521700000.0
2008-08-21 22:00:00,1.877,1.8789,1.8768,1.87805,2074799999.0
2008-08-21 23:00:00,1.878,1.87935,1.8773,1.8775,1082100000.0
2008-08-22 00:00:00,1.8774,1.8779,1.87455,1.8752,1911700000.0
2008-08-22 01:00:00,1.8752,1.8768,1.8743,1.8765,960800000.0
2008-08-22 02:00:00,1.8766,1.8766,1.8744,1.8744,2677700001.0
2008-08-22 03:00:00,1.8744,1.8757,1.8742,1.8742,3403300003.0
2008-08-22 04:00:00,1.8742,1.8753,1.8741,1.8748,1586500000.0
2008-08-22 05:00:00,1.8748,1.8765,1.87406,1.8745,2646300000.0
2008-08-22 06:00:00,1.8745,1.87585,1.87415,1.8748,2090800000.0
2008-08-22 07:00:00,1.87512,1.87655,1.8741,1.876,2117000000.0
2008-08-22 08:00:00,1.876,1.8766,1.87495,1.8756,2952799996.0
2008-08-22 09:00:00,1.87565,1.8764,1.8667,1.86805,17675233513.0
2008-08-22 10:00:00,1.8681,1.8686,1.85905,1.85935,26666999986.0
2008-08-22 11:00:00,1.8594,1.86075,1.85735,1.8587,18774400003.0
2008-08-22 12:00:00,1.8587,1.8593,1.8561,1.8588,19070154025.0
2008-08-22 13:00:00,1.8588,1.8615,1.85535,1.85585,20299100008.0
2008-08-22 14:00:00,1.85585,1.8585,1.8548,1.8565,22431300017.0
2008-08-22 15:00:00,1.8565,1.8586,1.85625,1.85825,21969373052.0
2008-08-22 16:00:00,1.85815,1.86045,1.8573,1.85815,24716400014.0
2008-08-22 17:00:00,1.85815,1.85815,1.8506,1.8541,25570805407.0
2008-08-22 18:00:00,1.8541,1.856,1.85385,1.85405,9699637500.0
2008-08-22 19:00:00,1.85405,1.8548,1.852,1.8533,6897900000.0
2008-08-22 20:00:00,1.8533,1.85405,1.8504,1.8515,9722400001.0
2008-08-22 21:00:00,1.8515,1.8515,1.8506,1.8509,2446300000.0
2008-08-22 22:00:00,1.8509,1.85275,1.85059,1.8526,1635100002.0
2008-08-25 00:00:00,1.8516,1.8521,1.8513,1.8521,5907600000.0
2008-08-25 01:00:00,1.8519,1.8525,1.8502,1.8506,8040900000.0
2008-08-25 02:00:00,1.8507,1.8507,1.84145,1.84285,6711100002.0
2008-08-25 03:00:00,1.84285,1.84455,1.8426,1.844,3660699997.0
2008-08-25 04:00:00,1.844,1.8442,1.8428,1.8435,3314100004.0
2008-08-25 05:00:00,1.8436,1.84415,1.8413,1.8415,4352399993.0
2008-08-25 06:00:00,1.8415,1.8422,1.8405,1.8422,7056299992.0
2008-08-25 07:00:00,1.8422,1.8435,1.8408,1.8432,7484800006.0
2008-08-25 08:00:00,1.84305,1.84465,1.84215,1.84395,4852800001.0
2008-08-25 09:00:00,1.844,1.8465,1.84355,1.8459,10453900001.0
2008-08-25 10:00:00,1.84595,1.84735,1.84495,1.8473,9564867495.0
2008-08-25 11:00:00,1.84725,1.85205,1.84685,1.8503,10037500007.0
2008-08-25 12:00:00,1.8503,1.8516,1.84815,1.8507,8232800004.0
2008-08-25 13:00:00,1.8507,1.85175,1.849,1.851,11146699998.0
2008-08-25 14:00:00,1.851,1.8559,1.851,1.85435,22793000003.0
2008-08-25 15:00:00,1.85435,1.85555,1.8522,1.8546,15117800009.0
2008-08-25 16:00:00,1.8545,1.8545,1.8507,1.8529,16113999995.0
2008-08-25 17:00:00,1.8529,1.85895,1.8521,1.8585,18082200001.0
2008-08-25 18:00:00,1.8585,1.85875,1.8547,1.8547,14228688747.0
2008-08-25 19:00:00,1.8547,1.8549,1.85115,1.85235,10646100002.0
2008-08-25 20:00:00,1.85235,1.8529,1.8512,1.852,6872937499.0
2008-08-25 21:00:00,1.8519,1.8522,1.8508,1.8516,2283800001.0
2008-08-25 22:00:00,1.8516,1.8533,1.85145,1.8532,1898767500.0
2008-08-25 23:00:00,1.8532,1.8532,1.8516,1.8525,987400000.0
2008-08-26 00:00:00,1.8525,1.8529,1.8522,1.8527,990000000.0
2008-08-26 01:00:00,1.8527,1.853,1.8475,1.8486,2867500001.0
2008-08-26 02:00:00,1.8486,1.849,1.8456,1.847,3316000000.0
2008-08-26 03:00:00,1.8471,1.8478,1.84678,1.84705,1922100000.0
2008-08-26 04:00:00,1.8471,1.8482,1.8457,1.8463,2628600000.0
2008-08-26 05:00:00,1.8463,1.8472,1.84575,1.84645,2392400000.0
2008-08-26 06:00:00,1.84645,1.847,1.8452,1.8461,2819099999.0
2008-08-26 07:00:00,1.8461,1.8461,1.8431,1.8445,4601100001.0
2008-08-26 08:00:00,1.8445,1.8451,1.84245,1.8445,5099521495.0
2008-08-26 09:00:00,1.8445,1.84715,1.8407,1.84695,21086400000.0
2008-08-26 10:00:00,1.8469,1.847,1.8367,1.83865,18432445900.0
2008-08-26 11:00:00,1.8387,1.839,1.83355,1.83435,14441800005.0
2008-08-26 12:00:00,1.83435,1.83525,1.83305,1.83345,12893399999.0
2008-08-26 13:00:00,1.83345,1.837,1.833,1.8349,14829800001.0
2008-08-26 14:00:00,1.8349,1.8378,1.8342,1.8366,18728700003.0
2008-08-26 15:00:00,1.8366,1.8417,1.8353,1.8404,28139769409.0
2008-08-26 16:00:00,1.8404,1.8414,1.83825,1.8385,24926090565.0
2008-08-26 17:00:00,1.83855,1.8405,1.83755,1.8385,20994600002.0
2008-08-26 18:00:00,1.83845,1.8388,1.8356,1.8368,8982900003.0
2008-08-26 19:00:00,1.8368,1.8383,1.83605,1.8368,5446900000.0
2008-08-26 20:00:00,1.8368,1.8392,1.83635,1.8387,6750300000.0
2008-08-26 21:00:00,1.8387,1.8394,1.83765,1.8384,4508199999.0
2008-08-26 22:00:00,1.8384,1.84005,1.8384,1.84,2344100001.0
2008-08-26 23:00:00,1.8399,1.8399,1.83735,1.8382,1824100000.0
2008-08-27 00:00:00,1.8382,1.8389,1.8367,1.8387,2241900001.0
2008-08-27 01:00:00,1.83885,1.83915,1.8375,1.83905,1907799999.0
2008-08-27 02:00:00,1.8391,1.84385,1.8391,1.8431,6293074658.0
2008-08-27 03:00:00,1.8431,1.8446,1.8418,1.84305,5791799996.0
2008-08-27 04:00:00,1.843,1.845,1.843,1.8434,3949300000.0
2008-08-27 05:00:00,1.8434,1.8473,1.84325,1.8468,6057199992.0
2008-08-27 06:00:00,1.8466,1.847,1.84525,1.8469,3535600000.0
2008-08-27 07:00:00,1.84685,1.8479,1.8429,1.843,5155700000.0
2008-08-27 08:00:00,1.843,1.845,1.8406,1.8407,7016600002.0
2008-08-27 09:00:00,1.8407,1.84695,1.84,1.84365,9799999999.0
2008-08-27 10:00:00,1.84365,1.84595,1.8435,1.84555,11227000000.0
2008-08-27 11:00:00,1.8454,1.8461,1.84435,1.84455,9654800001.0
2008-08-27 12:00:00,1.8446,1.84885,1.84385,1.8462,14336500000.0
2008-08-27 13:00:00,1.84615,1.8471,1.84455,1.84605,12021137502.0
2008-08-27 14:00:00,1.84605,1.8478,1.84255,1.8436,21601010141.0
2008-08-27 15:00:00,1.8436,1.8453,1.8415,1.8416,16323100006.0
2008-08-27 16:00:00,1.8416,1.84225,1.8377,1.8383,18770299992.0
2008-08-27 17:00:00,1.83825,1.8383,1.8285,1.8316,21882499998.0
2008-08-27 18:00:00,1.8316,1.832,1.83015,1.8305,6752970000.0
2008-08-27 19:00:00,1.8305,1.8318,1.83015,1.8311,4346900001.0
2008-08-27 20:00:00,1.83105,1.834,1.83105,1.8328,3489500000.0
2008-08-27 21:00:00,1.8327,1.83555,1.83265,1.83475,3938343001.0
2008-08-27 22:00:00,1.8347,1.8363,1.83465,1.8355,2093500000.0
2008-08-27 23:00:00,1.83535,1.8359,1.83368,1.834,5723200107.0
2008-08-28 00:00:00,1.8342,1.8355,1.8336,1.83515,1549900000.0
2008-08-28 01:00:00,1.83515,1.83715,1.83488,1.8368,1987899999.0
2008-08-28 02:00:00,1.8369,1.8372,1.8322,1.8339,4284700000.0
2008-08-28 03:00:00,1.8339,1.8364,1.8326,1.8343,6835699998.0
2008-08-28 04:00:00,1.83455,1.83695,1.83435,1.8354,4273700002.0
2008-08-28 05:00:00,1.8354,1.8367,1.8349,1.8367,2268300000.0
2008-08-28 06:00:00,1.8367,1.84,1.83625,1.8366,6242399969.0
2008-08-28 07:00:00,1.8366,1.8394,1.8345,1.835,8663900078.0
2008-08-28 08:00:00,1.835,1.83935,1.83335,1.83905,12680200018.0
2008-08-28 09:00:00,1.8391,1.8391,1.83335,1.83565,16224784372.0
2008-08-28 10:00:00,1.83565,1.8381,1.83565,1.8375,14520299999.0
2008-08-28 11:00:00,1.8375,1.8388,1.83585,1.83665,14869937490.0
2008-08-28 12:00:00,1.8366,1.8366,1.83225,1.835,15707000001.0
2008-08-28 13:00:00,1.835,1.8395,1.835,1.8373,12509700001.0
2008-08-28 14:00:00,1.8373,1.8374,1.8314,1.8359,19401737496.0
2008-08-28 15:00:00,1.8359,1.83855,1.83555,1.8367,23364984390.0
2008-08-28 16:00:00,1.83675,1.8369,1.8286,1.8291,28365000011.0
2008-08-28 17:00:00,1.82915,1.8322,1.8244,1.82615,23265885008.0
2008-08-28 18:00:00,1.82615,1.82815,1.82545,1.8272,10393799998.0
2008-08-28 19:00:00,1.8272,1.8272,1.8239,1.8266,13613216002.0
2008-08-28 20:00:00,1.8266,1.8292,1.82625,1.8281,11220799989.0
2008-08-28 21:00:00,1.8284,1.8313,1.828,1.8294,8870199973.0
2008-08-28 22:00:00,1.8294,1.8311,1.82848,1.82935,3221899996.0
2008-08-28 23:00:00,1.82935,1.82945,1.8278,1.8285,3869100022.0
2008-08-29 00:00:00,1.82845,1.83,1.8276,1.8295,2984799998.0
2008-08-29 01:00:00,1.8295,1.8296,1.8274,1.829,1820499999.0
2008-08-29 02:00:00,1.829,1.83055,1.82685,1.82965,4773300014.0
2008-08-29 03:00:00,1.8296,1.8321,1.82915,1.8311,7068000020.0
2008-08-29 04:00:00,1.8311,1.8322,1.83015,1.83135,5749400006.0
2008-08-29 05:00:00,1.83135,1.8315,1.8305,1.8313,2130800000.0
2008-08-29 06:00:00,1.83135,1.8326,1.83093,1.8326,3517900007.0
2008-08-29 07:00:00,1.8326,1.8344,1.83065,1.8312,3875600003.0
2008-08-29 08:00:00,1.8313,1.8318,1.8258,1.82635,6950790627.0
2008-08-29 09:00:00,1.8262,1.8297,1.82605,1.8286,5929699998.0
2008-08-29 10:00:00,1.8285,1.8318,1.82815,1.82905,9018700001.0
2008-08-29 11:00:00,1.8291,1.8308,1.82805,1.8302,10445299997.0
2008-08-29 12:00:00,1.8304,1.8307,1.82745,1.8287,10010499986.0
2008-08-29 13:00:00,1.82875,1.8298,1.8271,1.82815,9907800000.0
2008-08-29 14:00:00,1.8282,1.8324,1.8277,1.82945,16816899996.0
2008-08-29 15:00:00,1.82945,1.8313,1.8241,1.82465,18648700010.0
2008-08-29 16:00:00,1.82465,1.82525,1.82265,1.82375,22097499990.0
2008-08-29 17:00:00,1.8238,1.8249,1.81855,1.8189,17599799999.0
2008-08-29 18:00:00,1.8189,1.82225,1.8173,1.8173,10304867500.0
2008-08-29 19:00:00,1.8173,1.82175,1.8173,1.8215,6224002507.0
2008-08-29 20:00:00,1.82145,1.8218,1.82035,1.8218,3455100000.0
2008-08-29 21:00:00,1.8218,1.8234,1.82125,1.82265,3337400003.0
2008-08-29 22:00:00,1.82265,1.8233,1.8208,1.8208,2019799996.0
2008-09-01 00:00:00,1.8116,1.8116,1.8084,1.8104,894900000.0
2008-09-01 01:00:00,1.8105,1.8125,1.8087,1.8118,706500000.0
2008-09-01 02:00:00,1.8118,1.8129,1.8031,1.80425,6411600000.0
2008-09-01 03:00:00,1.8043,1.80675,1.80115,1.80505,8578905049.0
2008-09-01 04:00:00,1.80505,1.8067,1.80335,1.80615,4552683698.0
2008-09-01 05:00:00,1.8059,1.8062,1.80055,1.8027,7780000030.0
2008-09-01 06:00:00,1.8027,1.8068,1.80165,1.8029,9492098027.0
2008-09-01 07:00:00,1.80295,1.8047,1.80175,1.80405,7209899986.0
2008-09-01 08:00:00,1.80395,1.80695,1.8012,1.80565,8962128254.0
2008-09-01 09:00:00,1.80565,1.8083,1.80425,1.80475,15178900003.0
2008-09-01 10:00:00,1.80475,1.8069,1.8003,1.8037,17502415125.0
2008-09-01 11:00:00,1.8037,1.8059,1.80335,1.805,11559827002.0
2008-09-01 12:00:00,1.805,1.8065,1.80205,1.80275,12282790997.0
2008-09-01 13:00:00,1.8028,1.80395,1.8006,1.8009,12018050001.0
2008-09-01 14:00:00,1.8009,1.8036,1.80075,1.8016,9888400001.0
2008-09-01 15:00:00,1.8016,1.8059,1.79945,1.8026,16167811949.0
2008-09-01 16:00:00,1.8026,1.804,1.79835,1.7987,12412099999.0
2008-09-01 17:00:00,1.7987,1.8023,1.79865,1.8008,12175300013.0
2008-09-01 18:00:00,1.8008,1.8021,1.8005,1.8007,4508302703.0
2008-09-01 19:00:00,1.80065,1.8014,1.80055,1.8008,2032299987.0
2008-09-01 20:00:00,1.8008,1.80185,1.80021,1.80125,1723000000.0
2008-09-01 21:00:00,1.80175,1.80195,1.80118,1.8017,3461400025.0
2008-09-01 22:00:00,1.8017,1.8021,1.80075,1.8012,1433400004.0
2008-09-01 23:00:00,1.80125,1.8013,1.7993,1.7994,7079500059.0
2008-09-02 00:00:00,1.79935,1.8002,1.78475,1.7902,13426900019.0
2008-09-02 01:00:00,1.7901,1.793,1.7876,1.7916,6961800004.0
2008-09-02 02:00:00,1.79155,1.7941,1.7915,1.79365,6914700006.0
2008-09-02 03:00:00,1.7937,1.7942,1.7916,1.793,10356100040.0
2008-09-02 04:00:00,1.793,1.793,1.78905,1.7894,6833700004.0
2008-09-02 05:00:00,1.7896,1.7905,1.7882,1.7892,2880840502.0
2008-09-02 06:00:00,1.7892,1.792,1.7892,1.7918,5954800028.0
2008-09-02 07:00:00,1.7917,1.7939,1.78905,1.78965,9593200011.0
2008-09-02 08:00:00,1.7897,1.7917,1.78545,1.78685,10324761997.0
2008-09-02 09:00:00,1.78685,1.79065,1.7857,1.787,21306899995.0
2008-09-02 10:00:00,1.78705,1.7885,1.78455,1.78545,23420567504.0
2008-09-02 11:00:00,1.7856,1.7868,1.77815,1.77995,22894190453.0
2008-09-02 12:00:00,1.77995,1.78215,1.7795,1.7818,16271800002.0
2008-09-02 13:00:00,1.7819,1.785,1.78025,1.7845,17817599998.0
2008-09-02 14:00:00,1.7844,1.7858,1.7786,1.779,26410900011.0
2008-09-02 15:00:00,1.779,1.7839,1.7787,1.7829,24576408013.0
2008-09-02 16:00:00,1.7829,1.789,1.78195,1.78625,28210805107.0
2008-09-02 17:00:00,1.7863,1.7871,1.7825,1.78505,19773400001.0
2008-09-02 18:00:00,1.78505,1.7853,1.78105,1.78325,8898400000.0
2008-09-02 19:00:00,1.7832,1.7846,1.78265,1.7838,5065900001.0
2008-09-02 20:00:00,1.7838,1.78485,1.78115,1.78225,7724172509.0
2008-09-02 21:00:00,1.78225,1.7836,1.78145,1.78155,3237599992.0
2008-09-02 22:00:00,1.7816,1.7846,1.7813,1.7838,3115016004.0
2008-09-02 23:00:00,1.7837,1.78375,1.78155,1.7829,2791999999.0
2008-09-03 00:00:00,1.7829,1.78375,1.7811,1.7813,5796900049.0
2008-09-03 01:00:00,1.7812,1.78405,1.7798,1.7798,5638900047.0
2008-09-03 02:00:00,1.7799,1.78255,1.7795,1.7815,11064999995.0
2008-09-03 03:00:00,1.7813,1.7832,1.77985,1.7819,9120099993.0
2008-09-03 04:00:00,1.7819,1.7828,1.781,1.7813,3320500005.0
2008-09-03 05:00:00,1.7813,1.7824,1.78076,1.7813,5217600030.0
2008-09-03 06:00:00,1.7813,1.7813,1.77025,1.7717,14764199984.0
2008-09-03 07:00:00,1.7716,1.7733,1.77035,1.77185,10762700000.0
2008-09-03 08:00:00,1.77185,1.7765,1.7718,1.77295,10752264529.0
2008-09-03 09:00:00,1.773,1.775,1.7692,1.7694,18331099998.0
2008-09-03 10:00:00,1.7694,1.77345,1.76665,1.77345,21809972916.0
2008-09-03 11:00:00,1.77345,1.7736,1.7685,1.772,16562535015.0
2008-09-03 12:00:00,1.772,1.7743,1.77095,1.772,11779200001.0
2008-09-03 13:00:00,1.77205,1.7746,1.77175,1.77295,14312500001.0
2008-09-03 14:00:00,1.7729,1.7777,1.7727,1.7756,15850006951.0
2008-09-03 15:00:00,1.77565,1.782,1.77325,1.7788,23150306950.0
2008-09-03 16:00:00,1.77865,1.78135,1.77515,1.7764,20265560748.0
2008-09-03 17:00:00,1.77635,1.7797,1.7723,1.7791,16389400000.0
2008-09-03 18:00:00,1.7791,1.7802,1.7742,1.7745,9277999999.0
2008-09-03 19:00:00,1.77445,1.77525,1.7718,1.77285,7207900000.0
2008-09-03 20:00:00,1.773,1.7772,1.7727,1.7756,6441300000.0
2008-09-03 21:00:00,1.77555,1.7778,1.7754,1.7773,4240200000.0
2008-09-03 22:00:00,1.7773,1.7781,1.7759,1.7768,3621900001.0
2008-09-03 23:00:00,1.7768,1.777,1.77402,1.7751,5052700048.0
2008-09-04 00:00:00,1.7751,1.7758,1.7724,1.77265,6098899968.0
2008-09-04 01:00:00,1.77265,1.77565,1.7716,1.7749,11503100056.0
2008-09-04 02:00:00,1.7749,1.7765,1.77375,1.7758,7635118185.0
2008-09-04 03:00:00,1.7758,1.7758,1.7706,1.77125,8622462519.0
2008-09-04 04:00:00,1.7713,1.7754,1.77115,1.7746,6596500004.0
2008-09-04 05:00:00,1.77465,1.7758,1.77315,1.7752,4459599997.0
2008-09-04 06:00:00,1.77515,1.77565,1.77295,1.7735,5954884386.0
2008-09-04 07:00:00,1.7735,1.77755,1.7734,1.7773,5143700010.0
2008-09-04 08:00:00,1.7773,1.781,1.7765,1.77835,8673884373.0
2008-09-04 09:00:00,1.77835,1.7844,1.778,1.78165,16461600002.0
2008-09-04 10:00:00,1.7817,1.7858,1.78095,1.7836,16785809352.0
2008-09-04 11:00:00,1.78365,1.78385,1.78125,1.7824,16101800000.0
2008-09-04 12:00:00,1.7824,1.7824,1.7761,1.77723,16987016879.0
2008-09-04 13:00:00,1.77725,1.7827,1.7772,1.78225,22867674415.0
2008-09-04 14:00:00,1.78225,1.7832,1.7797,1.782,32091054319.0
2008-09-04 15:00:00,1.782,1.7835,1.7797,1.7803,23297038479.0
2008-09-04 16:00:00,1.7802,1.7805,1.77165,1.7722,28218939464.0
2008-09-04 17:00:00,1.77225,1.7735,1.76244,1.7687,23026600000.0
2008-09-04 18:00:00,1.7687,1.774,1.768,1.773,10319399999.0
2008-09-04 19:00:00,1.77295,1.7738,1.77055,1.7713,8236399998.0
2008-09-04 20:00:00,1.7713,1.773,1.768,1.7687,9989799997.0
2008-09-04 21:00:00,1.7688,1.77005,1.76805,1.7684,5326000000.0
2008-09-04 22:00:00,1.76845,1.76905,1.7674,1.7684,3453100004.0
2008-09-04 23:00:00,1.76825,1.7683,1.755,1.76,13854600144.0
2008-09-05 00:00:00,1.7601,1.76185,1.7572,1.761,17345400093.0
2008-09-05 01:00:00,1.761,1.76195,1.7573,1.75965,11879799984.0
2008-09-05 02:00:00,1.7596,1.76105,1.7577,1.7589,6206293771.0
2008-09-05 03:00:00,1.7589,1.7608,1.7536,1.7562,12154484427.0
2008-09-05 04:00:00,1.7564,1.7586,1.7553,1.7562,5821300061.0
2008-09-05 05:00:00,1.75615,1.75855,1.7552,1.75775,12614100117.0
2008-09-05 06:00:00,1.7578,1.7586,1.75636,1.7568,7620200018.0
2008-09-05 07:00:00,1.75675,1.76105,1.75675,1.758,12205904068.0
2008-09-05 08:00:00,1.75795,1.7613,1.75655,1.75865,7568127999.0
2008-09-05 09:00:00,1.7587,1.76195,1.75785,1.76125,17163800012.0
2008-09-05 10:00:00,1.76125,1.76385,1.75995,1.7634,21275084395.0
2008-09-05 11:00:00,1.7635,1.76455,1.7615,1.76405,13953500007.0
2008-09-05 12:00:00,1.764,1.7643,1.7571,1.7588,15056103998.0
2008-09-05 13:00:00,1.7587,1.7632,1.7578,1.7618,12271068761.0
2008-09-05 14:00:00,1.7618,1.772,1.7594,1.7682,26355156709.0
2008-09-05 15:00:00,1.7682,1.7745,1.7667,1.7725,26660181961.0
2008-09-05 16:00:00,1.7725,1.7731,1.7661,1.7667,25188100010.0
2008-09-05 17:00:00,1.7666,1.76935,1.7661,1.7684,19661663456.0
2008-09-05 18:00:00,1.76845,1.7685,1.76135,1.7646,7031216880.0
2008-09-05 19:00:00,1.76465,1.7654,1.76345,1.76415,4061400000.0
2008-09-05 20:00:00,1.76415,1.7643,1.7626,1.76285,2887800000.0
2008-09-05 21:00:00,1.7629,1.7643,1.76275,1.764,2258299973.0
2008-09-05 22:00:00,1.764,1.7664,1.7629,1.76625,3182367503.0
2008-09-08 00:00:00,1.7863,1.7935,1.7775,1.7845,5568000000.0
2008-09-08 01:00:00,1.7844,1.7855,1.7802,1.782,5568000000.0
2008-09-08 02:00:00,1.7819,1.78505,1.779,1.78325,13380800123.0
2008-09-08 03:00:00,1.78325,1.7898,1.783,1.7895,6743199995.0
2008-09-08 04:00:00,1.7893,1.7962,1.7892,1.7947,9970800025.0
2008-09-08 05:00:00,1.7946,1.7976,1.79175,1.79405,5605900014.0
2008-09-08 06:00:00,1.7941,1.79515,1.7889,1.7922,6307599993.0
2008-09-08 07:00:00,1.7922,1.79405,1.7889,1.7935,4437299997.0
2008-09-08 08:00:00,1.79355,1.7939,1.77905,1.7795,10241500009.0
2008-09-08 09:00:00,1.77945,1.7823,1.7762,1.77825,22296300020.0
2008-09-08 10:00:00,1.7783,1.7784,1.76625,1.7689,35192966144.0
2008-09-08 11:00:00,1.7689,1.77,1.7635,1.7647,23212920011.0
2008-09-08 12:00:00,1.7648,1.76495,1.7564,1.7631,21633746949.0
2008-09-08 13:00:00,1.7631,1.76455,1.7601,1.76405,12248500001.0
2008-09-08 14:00:00,1.764,1.7656,1.75865,1.76315,15272300028.0
2008-09-08 15:00:00,1.76315,1.7668,1.76125,1.7614,11221800000.0
2008-09-08 16:00:00,1.7614,1.766,1.7599,1.7642,9042834999.0
2008-09-08 17:00:00,1.7642,1.7658,1.75375,1.75395,12658200000.0
2008-09-08 18:00:00,1.754,1.75715,1.75305,1.7543,13356602000.0
2008-09-08 19:00:00,1.75435,1.7546,1.747,1.7505,10976200000.0
2008-09-08 20:00:00,1.75055,1.7546,1.75,1.75445,9257287500.0
2008-09-08 21:00:00,1.75445,1.7589,1.75415,1.75875,9670500000.0
2008-09-08 22:00:00,1.75875,1.76285,1.75782,1.758,4137699991.0
2008-09-08 23:00:00,1.758,1.7589,1.75335,1.75761,7685300024.0
2008-09-09 00:00:00,1.75761,1.76245,1.75335,1.7617,7442800012.0
2008-09-09 01:00:00,1.7619,1.763,1.7572,1.7593,6644601337.0
2008-09-09 02:00:00,1.7592,1.76,1.7553,1.75695,10961300109.0
2008-09-09 03:00:00,1.75695,1.7576,1.7522,1.7538,12609300100.0
2008-09-09 04:00:00,1.7538,1.75485,1.7504,1.75165,6921600000.0
2008-09-09 05:00:00,1.7517,1.75835,1.75165,1.7557,15289500048.0
2008-09-09 06:00:00,1.7555,1.7572,1.75235,1.7539,12698400018.0
2008-09-09 07:00:00,1.754,1.75605,1.7535,1.7553,7264800068.0
2008-09-09 08:00:00,1.7552,1.761,1.7538,1.7593,11866300011.0
2008-09-09 09:00:00,1.7593,1.76115,1.75395,1.7584,16312400005.0
2008-09-09 10:00:00,1.75845,1.7594,1.75285,1.7582,16330400003.0
2008-09-09 11:00:00,1.75825,1.7648,1.7582,1.7628,9969800005.0
2008-09-09 12:00:00,1.7628,1.7668,1.76245,1.76515,9257000003.0
2008-09-09 13:00:00,1.76515,1.7655,1.7605,1.7607,11000300003.0
2008-09-09 14:00:00,1.7607,1.7638,1.75815,1.7598,15046167513.0
2008-09-09 15:00:00,1.7598,1.761,1.75605,1.76,19276499999.0
2008-09-09 16:00:00,1.76,1.766,1.7593,1.764,21428300005.0
2008-09-09 17:00:00,1.764,1.7683,1.7624,1.76695,18357200001.0
2008-09-09 18:00:00,1.76695,1.7706,1.7657,1.76805,12487700000.0
2008-09-09 19:00:00,1.76805,1.76885,1.7637,1.7651,8940999999.0
2008-09-09 20:00:00,1.7651,1.7671,1.76205,1.76325,10821299992.0
2008-09-09 21:00:00,1.76325,1.7633,1.757,1.75735,6343600002.0
2008-09-09 22:00:00,1.75745,1.76215,1.7572,1.7605,4329500011.0
2008-09-09 23:00:00,1.7605,1.7622,1.75765,1.7581,8401600195.0
2008-09-10 00:00:00,1.75815,1.7621,1.7574,1.76205,3201458859.0
2008-09-10 01:00:00,1.762,1.7623,1.75765,1.7584,5807300014.0
2008-09-10 02:00:00,1.7584,1.7601,1.7563,1.7592,7923400031.0
2008-09-10 03:00:00,1.7592,1.76425,1.7585,1.7616,9869700009.0
2008-09-10 04:00:00,1.76075,1.7614,1.75935,1.7603,4471900016.0
2008-09-10 05:00:00,1.7603,1.763,1.76005,1.76185,6080700073.0
2008-09-10 06:00:00,1.7618,1.7669,1.7606,1.76365,13151200014.0
2008-09-10 07:00:00,1.7636,1.7664,1.76165,1.7624,9782400004.0
2008-09-10 08:00:00,1.7624,1.7662,1.7606,1.76365,13949100004.0
2008-09-10 09:00:00,1.7637,1.76765,1.76325,1.7667,21996700015.0
2008-09-10 10:00:00,1.7667,1.76735,1.76285,1.7643,23422600006.0
2008-09-10 11:00:00,1.7643,1.7664,1.75705,1.7609,24424507500.0
2008-09-10 12:00:00,1.7609,1.7621,1.75505,1.75635,24504100021.0
2008-09-10 13:00:00,1.7564,1.75975,1.755,1.75845,26920000040.0
2008-09-10 14:00:00,1.75845,1.75935,1.75525,1.75815,20191700006.0
2008-09-10 15:00:00,1.7581,1.76245,1.75705,1.7584,19704267495.0
2008-09-10 16:00:00,1.7584,1.7611,1.75385,1.7551,21694200005.0
2008-09-10 17:00:00,1.7551,1.7568,1.75395,1.75435,22996800017.0
2008-09-10 18:00:00,1.7543,1.7604,1.75415,1.7594,9090700000.0
2008-09-10 19:00:00,1.75935,1.7597,1.7564,1.7579,4938500000.0
2008-09-10 20:00:00,1.7579,1.7579,1.75465,1.75595,4557900000.0
2008-09-10 21:00:00,1.75595,1.75665,1.75445,1.7551,4111300005.0
2008-09-10 22:00:00,1.75495,1.755,1.7521,1.7527,9026953993.0
2008-09-10 23:00:00,1.7527,1.7532,1.7477,1.7489,9781300169.0
2008-09-11 00:00:00,1.7489,1.7529,1.7473,1.7525,5632000027.0
2008-09-11 01:00:00,1.75255,1.7536,1.7495,1.7499,8753100051.0
2008-09-11 02:00:00,1.7499,1.7512,1.7483,1.74865,7335800010.0
2008-09-11 03:00:00,1.74865,1.75285,1.74865,1.7527,8625000015.0
2008-09-11 04:00:00,1.7528,1.7535,1.7512,1.75192,8421100001.0
2008-09-11 05:00:00,1.7521,1.7521,1.74865,1.7497,9212199997.0
2008-09-11 06:00:00,1.7497,1.7512,1.74895,1.75035,6153599988.0
2008-09-11 07:00:00,1.7503,1.7516,1.7483,1.7515,10603900021.0
2008-09-11 08:00:00,1.7515,1.7534,1.7504,1.7529,13650400033.0
2008-09-11 09:00:00,1.7531,1.7535,1.7496,1.7517,20674800002.0
2008-09-11 10:00:00,1.7517,1.7529,1.7491,1.74975,17251100001.0
2008-09-11 11:00:00,1.74995,1.751,1.74455,1.7456,20404300034.0
2008-09-11 12:00:00,1.7458,1.751,1.7449,1.75025,23671900018.0
2008-09-11 13:00:00,1.7502,1.7582,1.75,1.75565,22577700002.0
2008-09-11 14:00:00,1.75565,1.75895,1.75275,1.7567,20952100001.0
2008-09-11 15:00:00,1.75675,1.7577,1.7508,1.7516,23041300005.0
2008-09-11 16:00:00,1.7515,1.7546,1.75005,1.75065,21458200012.0
2008-09-11 17:00:00,1.75055,1.7512,1.74625,1.7495,22789400017.0
2008-09-11 18:00:00,1.7495,1.7522,1.7493,1.7507,15343699998.0
2008-09-11 19:00:00,1.7507,1.75245,1.74875,1.7514,9971100017.0
2008-09-11 20:00:00,1.7514,1.754,1.7483,1.75255,10464500002.0
2008-09-11 21:00:00,1.75255,1.75385,1.75025,1.75265,6404999994.0
2008-09-11 22:00:00,1.7526,1.7579,1.752,1.7578,5437099996.0
2008-09-11 23:00:00,1.75785,1.7607,1.75705,1.7583,10266100207.0
2008-09-12 00:00:00,1.7583,1.7583,1.75475,1.75515,2713000000.0
2008-09-12 01:00:00,1.7551,1.75745,1.75398,1.7557,6045800024.0
2008-09-12 02:00:00,1.7557,1.75875,1.75525,1.75645,6213100005.0
2008-09-12 03:00:00,1.75645,1.7572,1.75495,1.75685,5891400091.0
2008-09-12 04:00:00,1.75618,1.75865,1.75615,1.7565,6139500049.0
2008-09-12 05:00:00,1.75655,1.75845,1.7564,1.7578,9048800027.0
2008-09-12 06:00:00,1.7578,1.7599,1.7575,1.7589,9405800205.0
2008-09-12 07:00:00,1.75885,1.7613,1.7579,1.7598,11525000035.0
2008-09-12 08:00:00,1.7597,1.76605,1.7592,1.7651,16480400005.0
2008-09-12 09:00:00,1.7651,1.7687,1.7638,1.7654,15935600021.0
2008-09-12 10:00:00,1.7653,1.7737,1.765,1.77125,20733000010.0
2008-09-12 11:00:00,1.7713,1.7733,1.76865,1.7689,15652900003.0
2008-09-12 12:00:00,1.7689,1.7724,1.7684,1.76945,14956800009.0
2008-09-12 13:00:00,1.76945,1.77075,1.7633,1.7681,16834684413.0
2008-09-12 14:00:00,1.76805,1.7751,1.76525,1.7747,19295699979.0
2008-09-12 15:00:00,1.77475,1.7794,1.77235,1.7756,17950700005.0
2008-09-12 16:00:00,1.7755,1.7865,1.7746,1.7859,27158184369.0
2008-09-12 17:00:00,1.786,1.7924,1.78555,1.7894,31755750033.0
2008-09-12 18:00:00,1.7894,1.79095,1.7856,1.7898,13283400005.0
2008-09-12 19:00:00,1.7898,1.7927,1.7898,1.7916,11974899992.0
2008-09-12 20:00:00,1.79155,1.7938,1.7912,1.79345,10864284377.0
2008-09-12 21:00:00,1.79345,1.7959,1.7927,1.79395,6062586054.0
2008-09-12 22:00:00,1.794,1.7955,1.7927,1.794,6467200031.0
2008-09-15 00:00:00,1.7985,1.8042,1.7974,1.798,1566000000.0
2008-09-15 01:00:00,1.7983,1.7986,1.7966,1.7981,1161000000.0
2008-09-15 02:00:00,1.79825,1.80412,1.7975,1.80005,4865500028.0
2008-09-15 03:00:00,1.8001,1.80275,1.79925,1.8027,10257500016.0
2008-09-15 04:00:00,1.8027,1.8068,1.80205,1.8066,11875400057.0
2008-09-15 05:00:00,1.8066,1.8125,1.80435,1.8046,12213400024.0
2008-09-15 06:00:00,1.8046,1.8053,1.7991,1.8035,12091100025.0
2008-09-15 07:00:00,1.8035,1.8129,1.8007,1.8115,9333300018.0
2008-09-15 08:00:00,1.81135,1.81195,1.8022,1.8068,24910100078.0
2008-09-15 09:00:00,1.8068,1.8068,1.7985,1.80255,27886300015.0
2008-09-15 10:00:00,1.8026,1.80405,1.795,1.7971,26200100045.0
2008-09-15 11:00:00,1.7971,1.7995,1.7934,1.79495,37456677753.0
2008-09-15 12:00:00,1.79495,1.7963,1.78765,1.7899,38843700017.0
2008-09-15 13:00:00,1.7899,1.7904,1.7764,1.77965,44875600043.0
2008-09-15 14:00:00,1.7798,1.7914,1.7787,1.79065,54596288487.0
2008-09-15 15:00:00,1.79055,1.7925,1.78525,1.7885,57456300018.0
2008-09-15 16:00:00,1.78845,1.79425,1.7856,1.79345,63925800075.0
2008-09-15 17:00:00,1.79355,1.7962,1.78675,1.78845,36809967535.0
2008-09-15 18:00:00,1.78835,1.7926,1.787,1.7887,16591700007.0
2008-09-15 19:00:00,1.7887,1.7914,1.7854,1.7885,18137600084.0
2008-09-15 20:00:00,1.78845,1.7924,1.7883,1.7901,17084100046.0
2008-09-15 21:00:00,1.7901,1.8034,1.7891,1.8021,20707500055.0
2008-09-15 22:00:00,1.8019,1.80305,1.79615,1.79945,12307300063.0
2008-09-15 23:00:00,1.7995,1.8009,1.79825,1.7989,20047600264.0
2008-09-16 00:00:00,1.7989,1.80075,1.79525,1.7954,19488099991.0
2008-09-16 01:00:00,1.7954,1.79704,1.7935,1.7943,12727599997.0
2008-09-16 02:00:00,1.79435,1.7944,1.7893,1.79165,18275600196.0
2008-09-16 03:00:00,1.79165,1.7979,1.79155,1.7973,10034700001.0
2008-09-16 04:00:00,1.7973,1.7973,1.7934,1.79465,11930200164.0
2008-09-16 05:00:00,1.79495,1.7954,1.7901,1.7903,8292800009.0
2008-09-16 06:00:00,1.78995,1.7959,1.7896,1.794,7173300013.0
2008-09-16 07:00:00,1.794,1.7976,1.79221,1.7965,8904600011.0
2008-09-16 08:00:00,1.7966,1.79945,1.7937,1.7956,31089600140.0
2008-09-16 09:00:00,1.7956,1.79595,1.7901,1.793,48625405534.0
2008-09-16 10:00:00,1.793,1.7966,1.79055,1.7929,45286800003.0
2008-09-16 11:00:00,1.79295,1.7949,1.78185,1.7828,49830767105.0
2008-09-16 12:00:00,1.7828,1.7861,1.7805,1.7807,43823300140.0
2008-09-16 13:00:00,1.7808,1.7882,1.77785,1.7865,40572602785.0
2008-09-16 14:00:00,1.7865,1.7922,1.7846,1.7865,51698470189.0
2008-09-16 15:00:00,1.7865,1.787,1.7787,1.78,53917002730.0
2008-09-16 16:00:00,1.78,1.7832,1.77365,1.7739,56569987956.0
2008-09-16 17:00:00,1.7738,1.7815,1.7733,1.78015,33491700010.0
2008-09-16 18:00:00,1.78015,1.7877,1.77665,1.7862,14336799997.0
2008-09-16 19:00:00,1.7862,1.78845,1.78355,1.7862,11553199995.0
2008-09-16 20:00:00,1.7862,1.7888,1.7783,1.7862,19520500015.0
2008-09-16 21:00:00,1.78615,1.7866,1.78205,1.7831,12036214365.0
2008-09-16 22:00:00,1.7831,1.7875,1.782,1.7834,12779100017.0
2008-09-16 23:00:00,1.7834,1.7861,1.77905,1.7806,6114100001.0
2008-09-17 00:00:00,1.7806,1.78315,1.77895,1.78295,4887299976.0
2008-09-17 01:00:00,1.78305,1.7863,1.78225,1.786,13964500062.0
2008-09-17 02:00:00,1.786,1.79005,1.78575,1.7867,15995300034.0
2008-09-17 03:00:00,1.78665,1.78945,1.7866,1.7868,3568120000.0
2008-09-17 04:00:00,1.7868,1.7874,1.78355,1.7842,12419179998.0
2008-09-17 05:00:00,1.78425,1.7843,1.77835,1.7824,13417899982.0
2008-09-17 06:00:00,1.7822,1.78505,1.78057,1.7842,6225400010.0
2008-09-17 07:00:00,1.7841,1.78705,1.78195,1.7861,8297802994.0
2008-09-17 08:00:00,1.7861,1.79225,1.7858,1.7921,16606307522.0
2008-09-17 09:00:00,1.7921,1.79795,1.7843,1.7861,46559456517.0
2008-09-17 10:00:00,1.7861,1.7881,1.7814,1.7845,46539626636.0
2008-09-17 11:00:00,1.7845,1.78855,1.78355,1.7851,33419500003.0
2008-09-17 12:00:00,1.7849,1.7875,1.7799,1.7863,43663103538.0
2008-09-17 13:00:00,1.7863,1.7916,1.785,1.7913,33327199864.0
2008-09-17 14:00:00,1.7913,1.79145,1.7859,1.7874,49210100035.0
2008-09-17 15:00:00,1.7874,1.79115,1.7861,1.7903,44355342427.0
2008-09-17 16:00:00,1.7903,1.79705,1.7876,1.7955,31870199958.0
2008-09-17 17:00:00,1.7954,1.7978,1.78865,1.789,42891739906.0
2008-09-17 18:00:00,1.78905,1.79895,1.7867,1.7987,16877000002.0
2008-09-17 19:00:00,1.79875,1.81165,1.7986,1.8086,22503099989.0
2008-09-17 20:00:00,1.8086,1.8244,1.8086,1.82435,22243100128.0
2008-09-17 21:00:00,1.82435,1.82435,1.8149,1.82045,16125856993.0
2008-09-17 22:00:00,1.82075,1.8226,1.81674,1.81711,5417500014.0
2008-09-17 23:00:00,1.81691,1.8174,1.81245,1.8141,14967600052.0
2008-09-18 00:00:00,1.8141,1.81615,1.81335,1.8148,13600100035.0
2008-09-18 01:00:00,1.8147,1.8165,1.81328,1.8138,6555100000.0
2008-09-18 02:00:00,1.8138,1.8208,1.8138,1.81815,11685900055.0
2008-09-18 03:00:00,1.81845,1.82075,1.8162,1.8186,4616900008.0
2008-09-18 04:00:00,1.8186,1.8186,1.81465,1.81785,6069600002.0
2008-09-18 05:00:00,1.81785,1.8215,1.8175,1.8208,5244500009.0
2008-09-18 06:00:00,1.8208,1.82195,1.81838,1.8204,6217700004.0
2008-09-18 07:00:00,1.82011,1.82345,1.81984,1.82025,12683600025.0
2008-09-18 08:00:00,1.82025,1.82575,1.8185,1.8192,32930399957.0
2008-09-18 09:00:00,1.8192,1.822,1.80935,1.8121,62387099928.0
2008-09-18 10:00:00,1.8121,1.8249,1.8089,1.8204,64771507648.0
2008-09-18 11:00:00,1.8204,1.8228,1.8162,1.82145,52730641333.0
2008-09-18 12:00:00,1.82145,1.8274,1.82025,1.82355,54060300002.0
2008-09-18 13:00:00,1.82345,1.82655,1.8222,1.8224,38132399985.0
2008-09-18 14:00:00,1.8224,1.82755,1.81985,1.8223,37983854118.0
2008-09-18 15:00:00,1.8225,1.8242,1.8163,1.8191,45573900023.0
2008-09-18 16:00:00,1.8192,1.82085,1.81475,1.8191,39887300046.0
2008-09-18 17:00:00,1.8191,1.82225,1.81525,1.8183,32698199994.0
2008-09-18 18:00:00,1.81835,1.8269,1.8154,1.8241,13000200005.0
2008-09-18 19:00:00,1.824,1.82575,1.81935,1.8204,10061399980.0
2008-09-18 20:00:00,1.8203,1.8205,1.8169,1.819,7256456242.0
2008-09-18 21:00:00,1.819,1.8192,1.8112,1.81435,11441699966.0
2008-09-18 22:00:00,1.81435,1.8215,1.81435,1.818,17478800001.0
2008-09-18 23:00:00,1.8176,1.81835,1.81408,1.81535,9925000018.0
2008-09-19 00:00:00,1.81545,1.81657,1.81285,1.81445,3962800013.0
2008-09-19 01:00:00,1.81445,1.81755,1.8123,1.81395,4283999993.0
2008-09-19 02:00:00,1.814,1.81465,1.80475,1.8054,22572680057.0
2008-09-19 03:00:00,1.8054,1.80855,1.804,1.80585,10730180006.0
2008-09-19 04:00:00,1.8058,1.8066,1.80245,1.80485,9369479959.0
2008-09-19 05:00:00,1.8048,1.80575,1.80245,1.80505,6647240015.0
2008-09-19 06:00:00,1.80515,1.80575,1.8006,1.80245,14238939929.0
2008-09-19 07:00:00,1.80235,1.80475,1.8,1.8044,16243619968.0
2008-09-19 08:00:00,1.80435,1.8099,1.80305,1.80445,17074640004.0
2008-09-19 09:00:00,1.80445,1.8046,1.7953,1.79905,27857400012.0
2008-09-19 10:00:00,1.79905,1.79935,1.79135,1.79805,56118980125.0
2008-09-19 11:00:00,1.798,1.79845,1.79125,1.7948,21409580040.0
2008-09-19 12:00:00,1.7948,1.7986,1.79265,1.79855,19378585099.0
2008-09-19 13:00:00,1.7986,1.80415,1.7979,1.8034,14199203007.0
2008-09-19 14:00:00,1.80325,1.81425,1.80305,1.81425,19390200007.0
2008-09-19 15:00:00,1.8143,1.8286,1.8119,1.8227,26955599994.0
2008-09-19 16:00:00,1.82265,1.8342,1.8221,1.8325,14075700000.0
2008-09-19 17:00:00,1.8325,1.83455,1.829,1.829,18405500002.0
2008-09-19 18:00:00,1.829,1.8375,1.8279,1.8341,9502700001.0
2008-09-19 19:00:00,1.8341,1.8385,1.83375,1.83645,7421200006.0
2008-09-19 20:00:00,1.83645,1.8386,1.8355,1.83575,10333390013.0
2008-09-19 21:00:00,1.83565,1.8369,1.8328,1.8355,5779700023.0
2008-09-19 22:00:00,1.8355,1.8361,1.8303,1.8312,5976100003.0
2008-09-22 00:00:00,1.8324,1.8353,1.8299,1.8303,1188000000.0
2008-09-22 01:00:00,1.8302,1.8335,1.8299,1.8326,1015200000.0
2008-09-22 02:00:00,1.83245,1.833,1.82865,1.82905,8531599989.0
2008-09-22 03:00:00,1.82905,1.831,1.8264,1.8301,9579999995.0
2008-09-22 04:00:00,1.8301,1.83395,1.8291,1.83361,8181900008.0
2008-09-22 05:00:00,1.8338,1.8378,1.83285,1.8348,11819700025.0
2008-09-22 06:00:00,1.8348,1.8348,1.8293,1.8296,8590299959.0
2008-09-22 07:00:00,1.82965,1.8327,1.82615,1.8313,14875499976.0
2008-09-22 08:00:00,1.8314,1.8374,1.828,1.8359,25876928003.0
2008-09-22 09:00:00,1.8359,1.8444,1.83355,1.84295,48011282128.0
2008-09-22 10:00:00,1.843,1.8466,1.8402,1.84265,39933988198.0
2008-09-22 11:00:00,1.8427,1.845,1.8414,1.84445,23357800066.0
2008-09-22 12:00:00,1.8445,1.8474,1.8424,1.84285,25434160013.0
2008-09-22 13:00:00,1.84285,1.84465,1.83825,1.8415,25758150049.0
2008-09-22 14:00:00,1.8415,1.8434,1.83625,1.8431,23472800007.0
2008-09-22 15:00:00,1.8433,1.8478,1.8428,1.8445,19712809910.0
2008-09-22 16:00:00,1.8445,1.8458,1.8378,1.8439,28614530035.0
2008-09-22 17:00:00,1.844,1.8498,1.844,1.84825,16354653604.0
2008-09-22 18:00:00,1.84825,1.85095,1.8448,1.84845,8885200000.0
2008-09-22 19:00:00,1.8485,1.8588,1.8481,1.85785,7743099999.0
2008-09-22 20:00:00,1.8579,1.8589,1.8567,1.85815,6519299999.0
2008-09-22 21:00:00,1.85815,1.86415,1.8581,1.86015,7732678009.0
2008-09-22 22:00:00,1.86015,1.8605,1.85375,1.8544,5094392002.0
2008-09-22 23:00:00,1.8543,1.85775,1.8537,1.85765,9327600023.0
2008-09-23 00:00:00,1.85775,1.85783,1.856,1.8574,1920399998.0
2008-09-23 01:00:00,1.8574,1.8579,1.85535,1.85615,3378607517.0
2008-09-23 02:00:00,1.8564,1.85915,1.8564,1.8573,4947900007.0
2008-09-23 03:00:00,1.8573,1.8573,1.85295,1.85375,5232100032.0
2008-09-23 04:00:00,1.85375,1.85575,1.8532,1.8546,4952600005.0
2008-09-23 05:00:00,1.8547,1.8551,1.85255,1.85335,6281799977.0
2008-09-23 06:00:00,1.8534,1.8586,1.85335,1.85575,5275100006.0
2008-09-23 07:00:00,1.8559,1.85845,1.85405,1.85735,11429799997.0
2008-09-23 08:00:00,1.85735,1.858,1.8502,1.8544,22643300019.0
2008-09-23 09:00:00,1.85435,1.8558,1.84985,1.85195,30400206585.0
2008-09-23 10:00:00,1.85195,1.8542,1.8484,1.85285,38422947133.0
2008-09-23 11:00:00,1.85285,1.861,1.8505,1.86,34277806113.0
2008-09-23 12:00:00,1.86,1.8635,1.8592,1.86025,29877353240.0
2008-09-23 13:00:00,1.86025,1.86045,1.8547,1.85595,25416445996.0
2008-09-23 14:00:00,1.85595,1.8563,1.8507,1.85185,33034856579.0
2008-09-23 15:00:00,1.85185,1.85765,1.85015,1.85465,29948199998.0
2008-09-23 16:00:00,1.85465,1.8562,1.8489,1.8549,21028400002.0
2008-09-23 17:00:00,1.8549,1.85865,1.85165,1.8553,19291082389.0
2008-09-23 18:00:00,1.8554,1.85635,1.8533,1.85335,11522340005.0
2008-09-23 19:00:00,1.8534,1.8538,1.847,1.8526,11421330002.0
2008-09-23 20:00:00,1.8526,1.8597,1.8524,1.8596,8665299994.0
2008-09-23 21:00:00,1.8596,1.86015,1.85635,1.85735,5519298173.0
2008-09-23 22:00:00,1.85735,1.8586,1.85175,1.8522,6316499987.0
2008-09-23 23:00:00,1.8522,1.853,1.85045,1.8529,3820750006.0
2008-09-24 00:00:00,1.85295,1.85515,1.8524,1.85515,4452200003.0
2008-09-24 01:00:00,1.85515,1.85785,1.8528,1.85695,4398699987.0
2008-09-24 02:00:00,1.85695,1.8583,1.85545,1.85545,5197900002.0
2008-09-24 03:00:00,1.85545,1.8561,1.85246,1.8549,6070399993.0
2008-09-24 04:00:00,1.8549,1.85575,1.85345,1.85425,5858300033.0
2008-09-24 05:00:00,1.8542,1.855,1.8532,1.8535,3802800009.0
2008-09-24 06:00:00,1.8534,1.8542,1.85195,1.8528,2710000000.0
2008-09-24 07:00:00,1.8528,1.8539,1.85035,1.85155,6735400004.0
2008-09-24 08:00:00,1.85155,1.85605,1.85075,1.85575,10561399999.0
2008-09-24 09:00:00,1.8558,1.8573,1.8533,1.8562,17416249996.0
2008-09-24 10:00:00,1.8562,1.8607,1.8538,1.85705,21996799999.0
2008-09-24 11:00:00,1.85705,1.85965,1.85525,1.85735,20103710000.0
2008-09-24 12:00:00,1.8573,1.8594,1.85445,1.8552,20592000000.0
2008-09-24 13:00:00,1.8552,1.85825,1.854,1.85455,21479942006.0
2008-09-24 14:00:00,1.85455,1.859,1.8527,1.85655,27475000007.0
2008-09-24 15:00:00,1.85655,1.8578,1.85335,1.8551,24698500002.0
2008-09-24 16:00:00,1.8551,1.857,1.85025,1.8523,18046693000.0
2008-09-24 17:00:00,1.8523,1.8542,1.84885,1.84965,16162000001.0
2008-09-24 18:00:00,1.84965,1.8522,1.84765,1.85145,10736500000.0
2008-09-24 19:00:00,1.85145,1.85245,1.8502,1.8516,10599899997.0
2008-09-24 20:00:00,1.85165,1.85265,1.84945,1.85155,8261813469.0
2008-09-24 21:00:00,1.85155,1.85165,1.846,1.84665,5773600001.0
2008-09-24 22:00:00,1.8467,1.8487,1.8458,1.8464,3828700006.0
2008-09-24 23:00:00,1.8464,1.8467,1.8455,1.84645,1395700000.0
2008-09-25 00:00:00,1.84645,1.8501,1.84645,1.8489,1856100000.0
2008-09-25 01:00:00,1.8489,1.8521,1.8489,1.85185,2081000002.0
2008-09-25 02:00:00,1.85185,1.85205,1.84872,1.85155,3100700000.0
2008-09-25 03:00:00,1.85155,1.857,1.85155,1.85595,4357400002.0
2008-09-25 04:00:00,1.85595,1.85805,1.85465,1.8579,11439800003.0
2008-09-25 05:00:00,1.8579,1.85885,1.856,1.8565,2544500001.0
2008-09-25 06:00:00,1.8565,1.8566,1.85502,1.85645,1924000000.0
2008-09-25 07:00:00,1.85645,1.8586,1.85645,1.85775,3308700000.0
2008-09-25 08:00:00,1.85775,1.8642,1.8569,1.86305,8925652502.0
2008-09-25 09:00:00,1.86305,1.86685,1.85895,1.85965,20617917012.0
2008-09-25 10:00:00,1.85965,1.86075,1.8577,1.86055,17832599992.0
2008-09-25 11:00:00,1.8605,1.8625,1.85685,1.8585,21301189996.0
2008-09-25 12:00:00,1.8585,1.8599,1.85245,1.85495,22514612139.0
2008-09-25 13:00:00,1.85495,1.85525,1.85225,1.854,18762699998.0
2008-09-25 14:00:00,1.854,1.8604,1.854,1.8552,25091330003.0
2008-09-25 15:00:00,1.85515,1.85795,1.8531,1.8558,20907399998.0
2008-09-25 16:00:00,1.8558,1.85725,1.8435,1.8472,26350128725.0
2008-09-25 17:00:00,1.84715,1.8473,1.839,1.8406,21994258995.0
2008-09-25 18:00:00,1.8406,1.84115,1.8312,1.83125,11798599995.0
2008-09-25 19:00:00,1.83125,1.8358,1.8306,1.835,9147804499.0
2008-09-25 20:00:00,1.83505,1.83945,1.8342,1.83795,6324799999.0
2008-09-25 21:00:00,1.83815,1.8409,1.83625,1.83865,7429100028.0
2008-09-25 22:00:00,1.83865,1.83965,1.83627,1.83715,2946199990.0
2008-09-25 23:00:00,1.83705,1.8385,1.8369,1.8379,5381499999.0
2008-09-26 00:00:00,1.83795,1.8404,1.8377,1.8401,2180200000.0
2008-09-26 01:00:00,1.8401,1.84235,1.83819,1.84225,2851999993.0
2008-09-26 02:00:00,1.8423,1.84415,1.84015,1.8428,4919200008.0
2008-09-26 03:00:00,1.8428,1.8433,1.841,1.84275,4408100004.0
2008-09-26 04:00:00,1.8427,1.844,1.84205,1.84335,1698449985.0
2008-09-26 05:00:00,1.8434,1.844,1.8425,1.8427,2454999995.0
2008-09-26 06:00:00,1.8427,1.84285,1.84099,1.8424,2328000001.0
2008-09-26 07:00:00,1.8424,1.8425,1.83655,1.83895,5309699992.0
2008-09-26 08:00:00,1.83895,1.8401,1.83595,1.83915,11606700028.0
2008-09-26 09:00:00,1.8388,1.8405,1.83335,1.8348,20000700012.0
2008-09-26 10:00:00,1.83485,1.8402,1.83445,1.8396,21498507539.0
2008-09-26 11:00:00,1.83965,1.83965,1.83405,1.83775,20600100010.0
2008-09-26 12:00:00,1.83795,1.84025,1.83655,1.83995,16694918001.0
2008-09-26 13:00:00,1.83995,1.84345,1.839,1.8415,20136800003.0
2008-09-26 14:00:00,1.8415,1.84325,1.8382,1.8385,16843315011.0
2008-09-26 15:00:00,1.8384,1.8439,1.8368,1.8427,14256124000.0
2008-09-26 16:00:00,1.84285,1.8468,1.83995,1.84295,21321683000.0
2008-09-26 17:00:00,1.84295,1.84305,1.838,1.8397,23326600013.0
2008-09-26 18:00:00,1.8397,1.8404,1.83655,1.8378,24574800035.0
2008-09-26 19:00:00,1.83775,1.84065,1.83735,1.84,10781699965.0
2008-09-26 20:00:00,1.84,1.84325,1.8398,1.8421,7428300004.0
2008-09-26 21:00:00,1.8421,1.844,1.8411,1.8419,5848000007.0
2008-09-26 22:00:00,1.8419,1.8452,1.84115,1.8442,3699850006.0
2008-09-29 00:00:00,1.8278,1.8323,1.8278,1.8319,19052800520.0
2008-09-29 01:00:00,1.832,1.8342,1.8301,1.8303,19052800520.0
2008-09-29 02:00:00,1.8305,1.83285,1.82605,1.8272,6345200014.0
2008-09-29 03:00:00,1.8272,1.82875,1.82675,1.8285,7682499967.0
2008-09-29 04:00:00,1.82845,1.8295,1.82683,1.82875,9694900025.0
2008-09-29 05:00:00,1.8288,1.8293,1.8275,1.8284,3945799999.0
2008-09-29 06:00:00,1.8284,1.8286,1.8273,1.8277,4707200050.0
2008-09-29 07:00:00,1.8277,1.8278,1.8228,1.8272,9962299992.0
2008-09-29 08:00:00,1.8273,1.82745,1.8178,1.81875,23579799977.0
2008-09-29 09:00:00,1.81885,1.819,1.80555,1.81125,26547487798.0
2008-09-29 10:00:00,1.81125,1.812,1.80355,1.8046,24445330032.0
2008-09-29 11:00:00,1.80455,1.8055,1.79575,1.79995,24225789969.0
2008-09-29 12:00:00,1.8,1.8035,1.79895,1.8023,18799560000.0
2008-09-29 13:00:00,1.8025,1.80485,1.79785,1.8017,25822299983.0
2008-09-29 14:00:00,1.8016,1.8071,1.8013,1.80435,21649791105.0
2008-09-29 15:00:00,1.8043,1.8074,1.8036,1.804,24036450997.0
2008-09-29 16:00:00,1.80395,1.8131,1.8039,1.8094,26042900000.0
2008-09-29 17:00:00,1.8095,1.8097,1.8035,1.80395,19153015021.0
2008-09-29 18:00:00,1.80395,1.8042,1.80225,1.80305,11965200003.0
2008-09-29 19:00:00,1.80305,1.81725,1.80135,1.80925,16979200002.0
2008-09-29 20:00:00,1.80925,1.8182,1.8088,1.81445,20935482300.0
2008-09-29 21:00:00,1.81445,1.81445,1.80885,1.80885,14422600068.0
2008-09-29 22:00:00,1.8089,1.8102,1.80785,1.8086,10735700029.0
2008-09-29 23:00:00,1.8086,1.8088,1.8035,1.8041,9180099994.0
2008-09-30 00:00:00,1.8041,1.80428,1.79914,1.8007,10445699990.0
2008-09-30 01:00:00,1.80075,1.8035,1.80005,1.8013,5316699994.0
2008-09-30 02:00:00,1.8013,1.8068,1.8001,1.8064,10029100011.0
2008-09-30 03:00:00,1.8064,1.8065,1.8027,1.8028,9390600012.0
2008-09-30 04:00:00,1.8028,1.8029,1.7988,1.79885,7441699996.0
2008-09-30 05:00:00,1.79885,1.80075,1.79821,1.8005,11240600065.0
2008-09-30 06:00:00,1.8005,1.8029,1.80004,1.8024,5329400038.0
2008-09-30 07:00:00,1.8024,1.8056,1.8015,1.8028,7599800022.0
2008-09-30 08:00:00,1.8028,1.80615,1.80005,1.80485,10921799973.0
2008-09-30 09:00:00,1.80485,1.8117,1.8034,1.8047,17780959993.0
2008-09-30 10:00:00,1.80475,1.80985,1.80345,1.8083,19259859999.0
2008-09-30 11:00:00,1.80835,1.8095,1.8032,1.8072,20852279987.0
2008-09-30 12:00:00,1.8072,1.80745,1.79965,1.7997,21531500009.0
2008-09-30 13:00:00,1.79975,1.80925,1.7978,1.807,27202802991.0
2008-09-30 14:00:00,1.807,1.8117,1.80535,1.80675,30841000016.0
2008-09-30 15:00:00,1.80675,1.8099,1.79855,1.8011,33679550405.0
2008-09-30 16:00:00,1.80105,1.80455,1.78175,1.78175,29414799986.0
2008-09-30 17:00:00,1.78185,1.7835,1.7757,1.7801,20535699995.0
2008-09-30 18:00:00,1.7801,1.7867,1.7796,1.78,11782199985.0
2008-09-30 19:00:00,1.78,1.78,1.7778,1.77895,11074499998.0
2008-09-30 20:00:00,1.77895,1.7795,1.7765,1.7774,11855300000.0
2008-09-30 21:00:00,1.7777,1.77805,1.77665,1.7777,8734899981.0
2008-09-30 22:00:00,1.7777,1.78085,1.77725,1.7805,6179699997.0
2008-09-30 23:00:00,1.7806,1.78348,1.78015,1.7831,5353099997.0
2008-10-01 00:00:00,1.7831,1.7838,1.77845,1.7816,7620800001.0
2008-10-01 01:00:00,1.78155,1.785,1.78155,1.78285,5917999978.0
2008-10-01 02:00:00,1.7831,1.7835,1.77915,1.7805,10436700001.0
2008-10-01 03:00:00,1.78055,1.7843,1.77975,1.7821,5759299989.0
2008-10-01 04:00:00,1.7821,1.783,1.779,1.7826,4229100002.0
2008-10-01 05:00:00,1.78265,1.78435,1.78,1.7839,3389599992.0
2008-10-01 06:00:00,1.7839,1.78555,1.78186,1.7825,3282600004.0
2008-10-01 07:00:00,1.7825,1.7835,1.7784,1.7813,6342700002.0
2008-10-01 08:00:00,1.78125,1.78725,1.7783,1.7785,15672800009.0
2008-10-01 09:00:00,1.7785,1.7855,1.7783,1.779,17391999987.0
2008-10-01 10:00:00,1.779,1.7815,1.7769,1.78025,19721799998.0
2008-10-01 11:00:00,1.78025,1.78605,1.7795,1.78175,24096600013.0
2008-10-01 12:00:00,1.7819,1.78465,1.7812,1.7816,20126300008.0
2008-10-01 13:00:00,1.7816,1.78455,1.77915,1.77915,24154100009.0
2008-10-01 14:00:00,1.77925,1.7803,1.77255,1.7729,29552362520.0
2008-10-01 15:00:00,1.77295,1.7733,1.7655,1.76715,39754759990.0
2008-10-01 16:00:00,1.7671,1.77135,1.7633,1.77035,25723499994.0
2008-10-01 17:00:00,1.77035,1.78095,1.76945,1.7799,29317626615.0
2008-10-01 18:00:00,1.7799,1.7804,1.7757,1.7759,14219800004.0
2008-10-01 19:00:00,1.7755,1.7787,1.7737,1.7777,23372900048.0
2008-10-01 20:00:00,1.7777,1.7781,1.7732,1.7748,20502299957.0
2008-10-01 21:00:00,1.775,1.775,1.7701,1.77115,17279599899.0
2008-10-01 22:00:00,1.77115,1.7718,1.7695,1.7696,8563999995.0
2008-10-01 23:00:00,1.7696,1.7721,1.76832,1.76981,7777700033.0
2008-10-02 00:00:00,1.77035,1.77105,1.76915,1.76955,7978900130.0
2008-10-02 01:00:00,1.76955,1.77005,1.7673,1.7674,6595599944.0
2008-10-02 02:00:00,1.7674,1.7682,1.76343,1.76815,6601600020.0
2008-10-02 03:00:00,1.7681,1.7725,1.7671,1.76925,13882100049.0
2008-10-02 04:00:00,1.76925,1.77145,1.76495,1.7707,10969100029.0
2008-10-02 05:00:00,1.7707,1.7723,1.77005,1.77105,8349199998.0
2008-10-02 06:00:00,1.771,1.7722,1.76845,1.77005,6408900031.0
2008-10-02 07:00:00,1.77005,1.77145,1.7668,1.7688,6171699954.0
2008-10-02 08:00:00,1.76885,1.77065,1.7656,1.7667,33750400038.0
2008-10-02 09:00:00,1.7667,1.76675,1.7606,1.7635,24907800001.0
2008-10-02 10:00:00,1.76355,1.7693,1.76355,1.76655,22030480019.0
2008-10-02 11:00:00,1.76595,1.7682,1.76335,1.76545,18841579999.0
2008-10-02 12:00:00,1.76535,1.7655,1.76075,1.76135,18221520056.0
2008-10-02 13:00:00,1.76135,1.76845,1.76115,1.76725,16845740012.0
2008-10-02 14:00:00,1.7673,1.7682,1.75545,1.758,26542822521.0
2008-10-02 15:00:00,1.7579,1.76195,1.75705,1.75795,22022099985.0
2008-10-02 16:00:00,1.75805,1.76165,1.75745,1.7582,22780000013.0
2008-10-02 17:00:00,1.7582,1.7654,1.755,1.7652,27803599992.0
2008-10-02 18:00:00,1.7652,1.7685,1.7625,1.76575,37720700024.0
2008-10-02 19:00:00,1.76575,1.7667,1.7651,1.7654,11760700008.0
2008-10-02 20:00:00,1.7654,1.76615,1.7651,1.76525,8486100006.0
2008-10-02 21:00:00,1.76525,1.7658,1.7611,1.7616,12393200006.0
2008-10-02 22:00:00,1.7616,1.76435,1.75945,1.7637,13299600027.0
2008-10-02 23:00:00,1.7636,1.76525,1.7625,1.7625,10637700026.0
2008-10-03 00:00:00,1.7625,1.76425,1.7601,1.76395,5618600010.0
2008-10-03 01:00:00,1.76395,1.7643,1.7614,1.7631,13531900058.0
2008-10-03 02:00:00,1.7631,1.7657,1.7631,1.76515,6520600001.0
2008-10-03 03:00:00,1.7652,1.76975,1.7642,1.7682,5274600013.0
2008-10-03 04:00:00,1.7683,1.7694,1.7671,1.7684,6285700029.0
2008-10-03 05:00:00,1.76845,1.7689,1.76625,1.7684,4273400034.0
2008-10-03 06:00:00,1.7684,1.7725,1.7683,1.77195,5786900012.0
2008-10-03 07:00:00,1.772,1.7734,1.7711,1.773,7636499995.0
2008-10-03 08:00:00,1.77315,1.7734,1.7656,1.7665,16005999991.0
2008-10-03 09:00:00,1.7665,1.76905,1.7628,1.7686,25356199988.0
2008-10-03 10:00:00,1.7686,1.7727,1.7667,1.7683,20070360029.0
2008-10-03 11:00:00,1.76835,1.7721,1.7674,1.76875,14714900008.0
2008-10-03 12:00:00,1.7687,1.77105,1.766,1.77035,14603799998.0
2008-10-03 13:00:00,1.77035,1.7705,1.76565,1.76625,17536017986.0
2008-10-03 14:00:00,1.7662,1.7705,1.7564,1.7564,24247559999.0
2008-10-03 15:00:00,1.7564,1.76685,1.7558,1.7647,40115000017.0
2008-10-03 16:00:00,1.7647,1.7785,1.7641,1.77485,35280000008.0
2008-10-03 17:00:00,1.77485,1.7781,1.7723,1.77415,24742900010.0
2008-10-03 18:00:00,1.7742,1.77875,1.77315,1.77315,17870799978.0
2008-10-03 19:00:00,1.7734,1.7813,1.771,1.7808,14273699928.0
2008-10-03 20:00:00,1.78085,1.78385,1.7758,1.7774,7496600014.0
2008-10-03 21:00:00,1.7775,1.7777,1.77305,1.7748,8870000019.0
2008-10-03 22:00:00,1.7749,1.77595,1.771,1.7712,6710900016.0
2008-10-06 00:00:00,1.7624,1.7673,1.7617,1.765,28930399942.0
2008-10-06 01:00:00,1.7653,1.7695,1.7624,1.7658,29927999940.0
2008-10-06 02:00:00,1.7657,1.7677,1.7636,1.7649,25882199945.0
2008-10-06 03:00:00,1.765,1.7663,1.76359,1.7657,6004499975.0
2008-10-06 04:00:00,1.7657,1.7657,1.76235,1.7625,12226699997.0
2008-10-06 05:00:00,1.7625,1.76335,1.7576,1.7598,10244099960.0
2008-10-06 06:00:00,1.7598,1.76085,1.7565,1.75875,13662799986.0
2008-10-06 07:00:00,1.7588,1.7599,1.75705,1.7581,13996599997.0
2008-10-06 08:00:00,1.7581,1.76035,1.7555,1.7567,21830800012.0
2008-10-06 09:00:00,1.7567,1.7595,1.75515,1.75775,26602800030.0
2008-10-06 10:00:00,1.75775,1.76005,1.7515,1.7565,34379100039.0
2008-10-06 11:00:00,1.75655,1.7597,1.7549,1.7585,30849700044.0
2008-10-06 12:00:00,1.75845,1.7608,1.75525,1.7574,27999299977.0
2008-10-06 13:00:00,1.7574,1.7609,1.75635,1.75955,27264400015.0
2008-10-06 14:00:00,1.7596,1.76495,1.75735,1.7574,33606500006.0
2008-10-06 15:00:00,1.7574,1.7577,1.75165,1.75235,35418999999.0
2008-10-06 16:00:00,1.7523,1.7528,1.73355,1.73355,39879499960.0
2008-10-06 17:00:00,1.7337,1.7408,1.73345,1.7375,28613474993.0
2008-10-06 18:00:00,1.73745,1.74155,1.73675,1.74105,19404600002.0
2008-10-06 19:00:00,1.741,1.7413,1.73685,1.73755,14005899988.0
2008-10-06 20:00:00,1.73755,1.73955,1.7354,1.73855,15102400013.0
2008-10-06 21:00:00,1.73855,1.7466,1.73675,1.7463,16321500033.0
2008-10-06 22:00:00,1.7463,1.7465,1.7429,1.7438,13651399971.0
2008-10-06 23:00:00,1.7438,1.74555,1.74195,1.7429,8420499892.0
2008-10-07 00:00:00,1.7429,1.7444,1.7408,1.7429,9283100006.0
2008-10-07 01:00:00,1.7429,1.7449,1.74145,1.7422,5217099976.0
2008-10-07 02:00:00,1.7422,1.7473,1.7422,1.7429,9938700020.0
2008-10-07 03:00:00,1.7429,1.7453,1.74085,1.7417,6303499992.0
2008-10-07 04:00:00,1.7417,1.7449,1.7415,1.74445,4640999994.0
2008-10-07 05:00:00,1.74445,1.75795,1.74285,1.7562,13168149955.0
2008-10-07 06:00:00,1.75635,1.7641,1.7518,1.75575,12647899994.0
2008-10-07 07:00:00,1.7557,1.7558,1.7484,1.7503,13173400012.0
2008-10-07 08:00:00,1.7503,1.7573,1.7497,1.7527,18800900003.0
2008-10-07 09:00:00,1.7527,1.75475,1.74405,1.7445,16230800011.0
2008-10-07 10:00:00,1.7445,1.7461,1.73175,1.73775,21574199994.0
2008-10-07 11:00:00,1.7379,1.7422,1.73615,1.74195,20050199998.0
2008-10-07 12:00:00,1.74195,1.745,1.74045,1.7416,20919299513.0
2008-10-07 13:00:00,1.7417,1.75245,1.7417,1.7519,18633283987.0
2008-10-07 14:00:00,1.75195,1.7542,1.746,1.75015,18898942499.0
2008-10-07 15:00:00,1.75015,1.76575,1.75015,1.75945,20878899994.0
2008-10-07 16:00:00,1.75945,1.7634,1.7563,1.75995,20650099988.0
2008-10-07 17:00:00,1.76005,1.761,1.7538,1.7588,20471900004.0
2008-10-07 18:00:00,1.7588,1.75935,1.74655,1.7504,12862600000.0
2008-10-07 19:00:00,1.75035,1.754,1.743,1.74385,13440100014.0
2008-10-07 20:00:00,1.74395,1.7559,1.74285,1.7505,10661199985.0
2008-10-07 21:00:00,1.75055,1.751,1.7462,1.74825,7171200002.0
2008-10-07 22:00:00,1.74825,1.74855,1.7453,1.7455,8434874952.0
2008-10-07 23:00:00,1.7453,1.75405,1.7452,1.7515,6122000009.0
2008-10-08 00:00:00,1.7515,1.7517,1.74495,1.7451,13726800033.0
2008-10-08 01:00:00,1.7451,1.7462,1.74229,1.7461,12730399961.0
2008-10-08 02:00:00,1.7461,1.74805,1.74375,1.7479,12055200028.0
2008-10-08 03:00:00,1.7479,1.7518,1.7472,1.7515,8535200008.0
2008-10-08 04:00:00,1.75145,1.75235,1.74982,1.7519,20934400018.0
2008-10-08 05:00:00,1.7519,1.7524,1.75105,1.7515,7139900017.0
2008-10-08 06:00:00,1.75155,1.75955,1.75125,1.75495,14284700002.0
2008-10-08 07:00:00,1.75495,1.7552,1.74305,1.7444,12309800017.0
2008-10-08 08:00:00,1.7444,1.76115,1.7429,1.7528,17607599960.0
2008-10-08 09:00:00,1.7528,1.76555,1.7495,1.7495,27301199936.0
2008-10-08 10:00:00,1.7497,1.7566,1.7497,1.7529,115554239352.0
2008-10-08 11:00:00,1.7528,1.7546,1.741,1.745,118126919528.0
2008-10-08 12:00:00,1.7449,1.7479,1.7409,1.7439,112704760322.0
2008-10-08 13:00:00,1.7436,1.7553,1.7434,1.7534,98598000960.0
2008-10-08 14:00:00,1.7533,1.759,1.7453,1.7459,98598000960.0
2008-10-08 15:00:00,1.7458,1.7458,1.7372,1.7387,98598000960.0
2008-10-08 16:00:00,1.7382,1.7422,1.7326,1.7331,98598000960.0
2008-10-08 17:00:00,1.733,1.7339,1.7274,1.7307,98598000960.0
2008-10-08 18:00:00,1.7308,1.7322,1.7261,1.7287,96461400792.0
2008-10-08 19:00:00,1.7286,1.7335,1.7284,1.7306,115847300021.0
2008-10-08 20:00:00,1.7305,1.733,1.7288,1.7289,87171899853.0
2008-10-08 21:00:00,1.72895,1.7316,1.727,1.7275,91457000278.0
2008-10-08 22:00:00,1.7271,1.731,1.7271,1.7305,64623799990.0
2008-10-08 23:00:00,1.73015,1.73075,1.72575,1.72745,35653000135.0
2008-10-09 00:00:00,1.72745,1.7286,1.72567,1.7271,34458099952.0
2008-10-09 01:00:00,1.7271,1.72755,1.7217,1.7226,56460699825.0
2008-10-09 02:00:00,1.7223,1.726,1.7201,1.7204,79952700085.0
2008-10-09 03:00:00,1.7203,1.7263,1.717,1.7249,75064899920.0
2008-10-09 04:00:00,1.7243,1.7319,1.7197,1.7286,68510299953.0
2008-10-09 05:00:00,1.72825,1.7318,1.7272,1.729,56735099809.0
2008-10-09 06:00:00,1.7289,1.73,1.726,1.72615,45119600000.0
2008-10-09 07:00:00,1.7261,1.7267,1.72,1.72355,73369539978.0
2008-10-09 08:00:00,1.7237,1.7275,1.7214,1.7251,109902599424.0
2008-10-09 09:00:00,1.7252,1.7296,1.7242,1.7291,100972800660.0
2008-10-09 10:00:00,1.729,1.7352,1.7278,1.7329,100972800660.0
2008-10-09 11:00:00,1.733,1.7375,1.7292,1.7358,100972800660.0
2008-10-09 12:00:00,1.7357,1.7382,1.7272,1.7304,100972800660.0
2008-10-09 13:00:00,1.7306,1.7366,1.7253,1.7366,100972800660.0
2008-10-09 14:00:00,1.7365,1.7367,1.7309,1.731,100972800660.0
2008-10-09 15:00:00,1.7311,1.7398,1.7306,1.7351,100972800660.0
2008-10-09 16:00:00,1.7349,1.7386,1.7211,1.7236,100972800660.0
2008-10-09 17:00:00,1.7239,1.7251,1.7184,1.7221,100972800660.0
2008-10-09 18:00:00,1.722,1.7221,1.715,1.7178,101643200345.0
2008-10-09 19:00:00,1.7177,1.7257,1.7175,1.7234,84707400289.0
2008-10-09 20:00:00,1.7233,1.725,1.7191,1.7196,65631799759.0
2008-10-09 21:00:00,1.7195,1.7225,1.7063,1.7079,93381999701.0
2008-10-09 22:00:00,1.7081,1.7123,1.7065,1.7097,87608999832.0
2008-10-09 23:00:00,1.7096,1.7103,1.7061,1.7091,48278100165.0
2008-10-10 00:00:00,1.70905,1.7099,1.70616,1.7082,58825900006.0
2008-10-10 01:00:00,1.7081,1.71,1.7013,1.7031,66832700472.0
2008-10-10 02:00:00,1.7025,1.7046,1.70055,1.7015,43755400042.0
2008-10-10 03:00:00,1.7005,1.7073,1.7003,1.7015,56841799923.0
2008-10-10 04:00:00,1.7017,1.7047,1.69997,1.7013,75308200069.0
2008-10-10 05:00:00,1.7009,1.7031,1.6955,1.6955,70291849865.0
2008-10-10 06:00:00,1.6957,1.698,1.6786,1.6834,85223460684.0
2008-10-10 07:00:00,1.6834,1.6883,1.6817,1.68565,66572399966.0
2008-10-10 08:00:00,1.6857,1.6959,1.68245,1.6901,100234560135.0
2008-10-10 09:00:00,1.6902,1.6957,1.6873,1.689,114243600420.0
2008-10-10 10:00:00,1.6887,1.6952,1.6872,1.6935,114243600420.0
2008-10-10 11:00:00,1.6933,1.6947,1.6874,1.6907,114243600420.0
2008-10-10 12:00:00,1.6908,1.6981,1.6887,1.6945,114243600420.0
2008-10-10 13:00:00,1.6944,1.702,1.6943,1.6968,114961100394.0
2008-10-10 14:00:00,1.6974,1.707,1.6964,1.7068,107457099329.0
2008-10-10 15:00:00,1.707,1.7105,1.7044,1.7075,88451998740.0
2008-10-10 16:00:00,1.7076,1.7179,1.7015,1.702,97529598740.0
2008-10-10 17:00:00,1.7022,1.7056,1.6951,1.7035,107903998740.0
2008-10-10 18:00:00,1.7036,1.706,1.6971,1.6974,107903998740.0
2008-10-10 19:00:00,1.6975,1.6994,1.693,1.6933,102741399974.0
2008-10-10 20:00:00,1.6932,1.6968,1.6857,1.6902,96895899818.0
2008-10-10 21:00:00,1.6899,1.7101,1.6898,1.7057,98070200249.0
2008-10-10 22:00:00,1.7053,1.7057,1.70225,1.7043,54157099864.0
2008-10-13 00:00:00,1.7132,1.7147,1.7123,1.7142,75266599826.0
2008-10-13 01:00:00,1.7143,1.7147,1.7127,1.7137,77861999820.0
2008-10-13 02:00:00,1.7136,1.714,1.70905,1.7101,31025200061.0
2008-10-13 03:00:00,1.7102,1.7106,1.706,1.70885,33569600098.0
2008-10-13 04:00:00,1.70867,1.7087,1.6926,1.6969,46771099960.0
2008-10-13 05:00:00,1.6971,1.7035,1.6951,1.7034,82244499819.0
2008-10-13 06:00:00,1.703,1.7036,1.6976,1.7018,49397599749.0
2008-10-13 07:00:00,1.7019,1.7089,1.6985,1.70655,69281499798.0
2008-10-13 08:00:00,1.707,1.7222,1.7069,1.7165,81713599722.0
2008-10-13 09:00:00,1.7166,1.7198,1.7113,1.7123,98291999040.0
2008-10-13 10:00:00,1.7122,1.7167,1.7111,1.7166,98291999040.0
2008-10-13 11:00:00,1.7167,1.7225,1.714,1.721,98291999040.0
2008-10-13 12:00:00,1.7211,1.7278,1.7164,1.7256,98291999040.0
2008-10-13 13:00:00,1.7257,1.7332,1.7238,1.732,75010799620.0
2008-10-13 14:00:00,1.7319,1.7403,1.7318,1.7373,74207999640.0
2008-10-13 15:00:00,1.7372,1.742,1.7366,1.7385,74207999640.0
2008-10-13 16:00:00,1.7386,1.7442,1.7361,1.7413,74207999640.0
2008-10-13 17:00:00,1.7414,1.743,1.737,1.7383,74207999640.0
2008-10-13 18:00:00,1.7384,1.7387,1.7293,1.7304,74207999640.0
2008-10-13 19:00:00,1.7303,1.7329,1.7261,1.7303,68269999871.0
2008-10-13 20:00:00,1.7304,1.7318,1.7273,1.7277,51571799998.0
2008-10-13 21:00:00,1.7277,1.7382,1.7269,1.7365,66967399906.0
2008-10-13 22:00:00,1.7364,1.7377,1.7307,1.734,66822200085.0
2008-10-13 23:00:00,1.734,1.7419,1.73345,1.7407,53288699849.0
2008-10-14 00:00:00,1.7407,1.74405,1.7394,1.74375,49511100015.0
2008-10-14 01:00:00,1.7438,1.7448,1.7421,1.7445,53609200022.0
2008-10-14 02:00:00,1.7447,1.7482,1.7437,1.7454,76016900070.0
2008-10-14 03:00:00,1.7453,1.7511,1.74275,1.7505,57137800348.0
2008-10-14 04:00:00,1.7506,1.7509,1.7487,1.7491,54545299945.0
2008-10-14 05:00:00,1.7492,1.7552,1.74857,1.7547,37770980025.0
2008-10-14 06:00:00,1.75505,1.75535,1.75045,1.7529,55014200032.0
2008-10-14 07:00:00,1.75295,1.7543,1.752,1.7523,54046599989.0
2008-10-14 08:00:00,1.7524,1.7529,1.7413,1.7434,41868099625.0
2008-10-14 09:00:00,1.7433,1.7506,1.7423,1.7485,31703999580.0
2008-10-14 10:00:00,1.7484,1.7567,1.7481,1.7489,31703999580.0
2008-10-14 11:00:00,1.7488,1.7564,1.7475,1.7563,31703999580.0
2008-10-14 12:00:00,1.7561,1.7597,1.7553,1.7587,62420340087.0
2008-10-14 13:00:00,1.7585,1.763,1.7577,1.7594,126658799640.0
2008-10-14 14:00:00,1.7593,1.7623,1.7542,1.7542,79899500130.0
2008-10-14 15:00:00,1.7541,1.758,1.7508,1.7565,46500000480.0
2008-10-14 16:00:00,1.7566,1.7572,1.7503,1.7535,46500000480.0
2008-10-14 17:00:00,1.7533,1.7558,1.7455,1.7481,46500000480.0
2008-10-14 18:00:00,1.748,1.7529,1.7452,1.7455,70883500138.0
2008-10-14 19:00:00,1.7454,1.7479,1.7432,1.7469,66777999782.0
2008-10-14 20:00:00,1.7468,1.7473,1.7422,1.7437,98022999594.0
2008-10-14 21:00:00,1.7434,1.746,1.742,1.7421,66889099774.0
2008-10-14 22:00:00,1.742,1.7427,1.7393,1.7395,68542600299.0
2008-10-14 23:00:00,1.739,1.7418,1.73895,1.7409,45850339945.0
2008-10-15 00:00:00,1.7414,1.74475,1.7409,1.74145,43668499975.0
2008-10-15 01:00:00,1.74145,1.7416,1.73855,1.7401,49580420107.0
2008-10-15 02:00:00,1.73985,1.74155,1.7381,1.74155,88927460014.0
2008-10-15 03:00:00,1.7416,1.7422,1.73812,1.739,69474919918.0
2008-10-15 04:00:00,1.739,1.74105,1.7386,1.7406,42368000119.0
2008-10-15 05:00:00,1.74065,1.7471,1.74055,1.74285,59007210041.0
2008-10-15 06:00:00,1.74275,1.7452,1.74206,1.7446,68519520044.0
2008-10-15 07:00:00,1.74435,1.7491,1.7435,1.7479,68350419785.0
2008-10-15 08:00:00,1.7478,1.7495,1.7449,1.747,57772519985.0
2008-10-15 09:00:00,1.7469,1.7483,1.7423,1.7436,114942000120.0
2008-10-15 10:00:00,1.7437,1.7467,1.7432,1.7448,114942000120.0
2008-10-15 11:00:00,1.7447,1.7518,1.7447,1.7517,114942000120.0
2008-10-15 12:00:00,1.7516,1.7602,1.7498,1.7565,114942000120.0
2008-10-15 13:00:00,1.7564,1.7575,1.7528,1.7544,114942000120.0
2008-10-15 14:00:00,1.7545,1.7573,1.7514,1.755,110305200071.0
2008-10-15 15:00:00,1.7549,1.7561,1.7521,1.7543,75197999700.0
2008-10-15 16:00:00,1.7542,1.7597,1.7452,1.7454,75197999700.0
2008-10-15 17:00:00,1.7455,1.7474,1.7427,1.7433,80579911820.0
2008-10-15 18:00:00,1.7434,1.7444,1.736,1.7369,88688629241.0
2008-10-15 19:00:00,1.7368,1.737,1.73345,1.734,96683474973.0
2008-10-15 20:00:00,1.7341,1.7393,1.7322,1.7328,78381912983.0
2008-10-15 21:00:00,1.733,1.7342,1.7297,1.7315,96882035773.0
2008-10-15 22:00:00,1.7313,1.7314,1.7265,1.7266,89879938945.0
2008-10-15 23:00:00,1.7266,1.72665,1.7136,1.714,83465118788.0
2008-10-16 00:00:00,1.71455,1.719,1.7135,1.71775,55912761893.0
2008-10-16 01:00:00,1.71775,1.7216,1.7174,1.7192,61484403214.0
2008-10-16 02:00:00,1.7192,1.7313,1.719,1.7267,68496386932.0
2008-10-16 03:00:00,1.7267,1.7301,1.72534,1.7301,78850714121.0
2008-10-16 04:00:00,1.7299,1.7353,1.7298,1.7324,73799012273.0
2008-10-16 05:00:00,1.7324,1.73405,1.72825,1.7293,48579946970.0
2008-10-16 06:00:00,1.7293,1.73025,1.7226,1.725,85190653853.0
2008-10-16 07:00:00,1.7248,1.7349,1.7226,1.7243,79274829894.0
2008-10-16 08:00:00,1.7244,1.7253,1.7211,1.7214,71131892885.0
2008-10-16 09:00:00,1.7213,1.7304,1.7211,1.7221,108155999880.0
2008-10-16 10:00:00,1.7216,1.7266,1.7216,1.7248,108155999880.0
2008-10-16 11:00:00,1.7246,1.7285,1.7208,1.7221,108155999880.0
2008-10-16 12:00:00,1.722,1.7257,1.7198,1.7204,108155999880.0
2008-10-16 13:00:00,1.7209,1.7274,1.7201,1.7232,108155999880.0
2008-10-16 14:00:00,1.7234,1.7292,1.7234,1.7268,108155999880.0
2008-10-16 15:00:00,1.7267,1.7272,1.7176,1.7208,108155999880.0
2008-10-16 16:00:00,1.7209,1.7274,1.7159,1.7229,108155999880.0
2008-10-16 17:00:00,1.7228,1.7264,1.7188,1.7238,97360200336.0
2008-10-16 18:00:00,1.724,1.7258,1.7196,1.7202,86225520239.0
2008-10-16 19:00:00,1.7203,1.7265,1.7198,1.7261,109264399998.0
2008-10-16 20:00:00,1.7262,1.7323,1.7244,1.7288,102613200526.0
2008-10-16 21:00:00,1.7283,1.7349,1.728,1.7347,99745700123.0
2008-10-16 22:00:00,1.7348,1.7352,1.729,1.7303,75809199954.0
2008-10-16 23:00:00,1.73015,1.733,1.7287,1.7308,49372100027.0
2008-10-17 00:00:00,1.7308,1.7347,1.7308,1.7339,53098799858.0
2008-10-17 01:00:00,1.73345,1.735,1.733,1.7334,38207699977.0
2008-10-17 02:00:00,1.7334,1.735,1.7325,1.733,45474000066.0
2008-10-17 03:00:00,1.7328,1.734,1.7282,1.7317,75496399978.0
2008-10-17 04:00:00,1.7317,1.733,1.7306,1.73255,47216540104.0
2008-10-17 05:00:00,1.73235,1.7337,1.7303,1.7331,55791500087.0
2008-10-17 06:00:00,1.7331,1.7345,1.7327,1.7338,49094699779.0
2008-10-17 07:00:00,1.7339,1.73515,1.73055,1.733,68900220168.0
2008-10-17 08:00:00,1.733,1.7356,1.7316,1.7352,79471900015.0
2008-10-17 09:00:00,1.7351,1.7381,1.7284,1.7285,103750139268.0
2008-10-17 10:00:00,1.7284,1.732,1.7251,1.7291,105951099885.0
2008-10-17 11:00:00,1.72945,1.7342,1.7268,1.7327,124902221321.0
2008-10-17 12:00:00,1.7328,1.7329,1.7268,1.7296,112018431171.0
2008-10-17 13:00:00,1.7297,1.7315,1.7255,1.7314,78583685324.0
2008-10-17 14:00:00,1.7315,1.7329,1.7264,1.7315,71642399760.0
2008-10-17 15:00:00,1.7316,1.7319,1.7277,1.7317,71642399760.0
2008-10-17 16:00:00,1.7316,1.7329,1.7224,1.7257,71642399760.0
2008-10-17 17:00:00,1.7258,1.7303,1.7247,1.7303,71642399760.0
2008-10-17 18:00:00,1.7304,1.7314,1.7276,1.7295,87370099987.0
2008-10-17 19:00:00,1.7294,1.7348,1.7294,1.7337,109580940040.0
2008-10-17 20:00:00,1.7335,1.734,1.7307,1.73305,96361699729.0
2008-10-17 21:00:00,1.7334,1.7342,1.7297,1.7305,67405687605.0
2008-10-17 22:00:00,1.73025,1.73355,1.7277,1.7281,54861199989.0
2008-10-20 00:00:00,1.7311,1.7315,1.7308,1.7309,14391999888.0
2008-10-20 01:00:00,1.7304,1.7333,1.7284,1.7326,22101999828.0
2008-10-20 02:00:00,1.7322,1.7344,1.7307,1.7316,62965239706.0
2008-10-20 03:00:00,1.7316,1.7328,1.7302,1.73235,51960639943.0
2008-10-20 04:00:00,1.73235,1.73275,1.7302,1.73187,40645440035.0
2008-10-20 05:00:00,1.73235,1.7349,1.7323,1.73445,48735460087.0
2008-10-20 06:00:00,1.7344,1.739,1.73345,1.7385,56658920041.0
2008-10-20 07:00:00,1.7385,1.7395,1.73585,1.737,72474000115.0
2008-10-20 08:00:00,1.73685,1.7499,1.73675,1.7493,65394750114.0
2008-10-20 09:00:00,1.7495,1.751,1.7464,1.7475,57641999820.0
2008-10-20 10:00:00,1.7473,1.749,1.745,1.7466,56681299823.0
2008-10-20 11:00:00,1.7468,1.7517,1.7453,1.7496,57641999820.0
2008-10-20 12:00:00,1.7497,1.7507,1.7406,1.7417,79907099079.0
2008-10-20 13:00:00,1.742,1.742,1.7349,1.7395,100767799850.0
2008-10-20 14:00:00,1.7396,1.7413,1.736,1.737,104461189802.0
2008-10-20 15:00:00,1.7369,1.7377,1.7217,1.7243,115132199988.0
2008-10-20 16:00:00,1.7245,1.7261,1.7108,1.7135,114918000180.0
2008-10-20 17:00:00,1.7136,1.7148,1.7105,1.7133,110930000210.0
2008-10-20 18:00:00,1.7132,1.7146,1.7109,1.7115,93010960310.0
2008-10-20 19:00:00,1.7114,1.7134,1.7105,1.713,93121499722.0
2008-10-20 20:00:00,1.71285,1.7138,1.7109,1.7122,94701700056.0
2008-10-20 21:00:00,1.7119,1.71645,1.7118,1.71605,61515400124.0
2008-10-20 22:00:00,1.7159,1.7166,1.71275,1.7151,47628999924.0
2008-10-20 23:00:00,1.71495,1.7193,1.71415,1.7149,37482900011.0
2008-10-21 00:00:00,1.71495,1.71675,1.71255,1.7127,43644052304.0
2008-10-21 01:00:00,1.71265,1.7169,1.71265,1.71615,33708620014.0
2008-10-21 02:00:00,1.7162,1.7195,1.7161,1.7177,68850179986.0
2008-10-21 03:00:00,1.7179,1.7191,1.71645,1.7176,55055999890.0
2008-10-21 04:00:00,1.71713,1.7195,1.71711,1.71875,46701400049.0
2008-10-21 05:00:00,1.7187,1.7198,1.7172,1.719,48382999884.0
2008-10-21 06:00:00,1.719,1.7191,1.718,1.718,35022999960.0
2008-10-21 07:00:00,1.718,1.7183,1.7144,1.7152,59895879702.0
2008-10-21 08:00:00,1.7155,1.7182,1.7103,1.7118,105726139910.0
2008-10-21 09:00:00,1.7117,1.7142,1.7085,1.7096,86523300106.0
2008-10-21 10:00:00,1.7095,1.7103,1.6993,1.7054,102888959460.0
2008-10-21 11:00:00,1.7055,1.7106,1.705,1.7072,106711199280.0
2008-10-21 12:00:00,1.7071,1.7074,1.7013,1.7019,104932679292.0
2008-10-21 13:00:00,1.7018,1.7021,1.6961,1.6983,106711199280.0
2008-10-21 14:00:00,1.6984,1.7,1.6959,1.6968,106711199280.0
2008-10-21 15:00:00,1.6969,1.7031,1.6967,1.6978,106711199280.0
2008-10-21 16:00:00,1.698,1.7031,1.6949,1.6955,106711199280.0
2008-10-21 17:00:00,1.6956,1.6999,1.6837,1.6837,113320199780.0
2008-10-21 18:00:00,1.6838,1.6912,1.6837,1.6861,116396199908.0
2008-10-21 19:00:00,1.6862,1.6908,1.6852,1.6889,110732899715.0
2008-10-21 20:00:00,1.6888,1.6949,1.6883,1.6946,89237099786.0
2008-10-21 21:00:00,1.6947,1.6949,1.669,1.6698,93877400120.0
2008-10-21 22:00:00,1.6697,1.67415,1.6652,1.6703,62655599911.0
2008-10-21 23:00:00,1.67025,1.67235,1.66755,1.6687,46790200159.0
2008-10-22 00:00:00,1.6694,1.6715,1.6671,1.6672,54907700061.0
2008-10-22 01:00:00,1.6671,1.6678,1.6512,1.6527,69670300055.0
2008-10-22 02:00:00,1.6528,1.66,1.6514,1.6583,79143100028.0
2008-10-22 03:00:00,1.65845,1.6599,1.6554,1.6561,52808237247.0
2008-10-22 04:00:00,1.6561,1.6562,1.6487,1.6509,66079999824.0
2008-10-22 05:00:00,1.65095,1.6521,1.6389,1.6438,77512300007.0
2008-10-22 06:00:00,1.6439,1.644,1.6228,1.6292,81856200054.0
2008-10-22 07:00:00,1.6289,1.6296,1.6203,1.6271,88534400288.0
2008-10-22 08:00:00,1.6275,1.6358,1.6244,1.6354,73598979725.0
2008-10-22 09:00:00,1.6353,1.6429,1.6251,1.6266,120512400870.0
2008-10-22 10:00:00,1.6267,1.6402,1.6253,1.6391,124668000900.0
2008-10-22 11:00:00,1.6396,1.6412,1.6375,1.6391,124668000900.0
2008-10-22 12:00:00,1.639,1.6452,1.637,1.6372,112201200810.0
2008-10-22 13:00:00,1.6371,1.6391,1.632,1.6351,124668000900.0
2008-10-22 14:00:00,1.6352,1.6436,1.6291,1.6402,124668000900.0
2008-10-22 15:00:00,1.6405,1.6473,1.6358,1.6383,124668000900.0
2008-10-22 16:00:00,1.6382,1.6418,1.6333,1.6337,124668000900.0
2008-10-22 17:00:00,1.6335,1.6349,1.6136,1.6171,124668000900.0
2008-10-22 18:00:00,1.6172,1.6303,1.6166,1.6303,125093320774.0
2008-10-22 19:00:00,1.6302,1.6302,1.6227,1.62525,91021140251.0
2008-10-22 20:00:00,1.6255,1.6337,1.6243,1.6333,94605540250.0
2008-10-22 21:00:00,1.6333,1.6341,1.6219,1.62395,92303660536.0
2008-10-22 22:00:00,1.62395,1.6325,1.62365,1.6266,72198699960.0
2008-10-22 23:00:00,1.6259,1.628,1.6204,1.62175,38060380057.0
2008-10-23 00:00:00,1.62175,1.6237,1.61915,1.6196,28759499980.0
2008-10-23 01:00:00,1.6197,1.6222,1.61585,1.62013,55854500079.0
2008-10-23 02:00:00,1.6202,1.6321,1.6195,1.62265,54004739951.0
2008-10-23 03:00:00,1.6231,1.6272,1.62245,1.62595,47087920215.0
2008-10-23 04:00:00,1.6259,1.6265,1.6204,1.62145,29899700030.0
2008-10-23 05:00:00,1.622,1.6231,1.6191,1.62205,57991700031.0
2008-10-23 06:00:00,1.622,1.6306,1.62,1.62755,52024999849.0
2008-10-23 07:00:00,1.6279,1.631,1.6222,1.62845,75654800029.0
2008-10-23 08:00:00,1.62845,1.6344,1.6265,1.629,97354019847.0
2008-10-23 09:00:00,1.6295,1.6331,1.6265,1.6314,119253599700.0
2008-10-23 10:00:00,1.6315,1.6341,1.6287,1.6316,113307359676.0
2008-10-23 11:00:00,1.6315,1.632,1.6215,1.6234,87562399530.0
2008-10-23 12:00:00,1.6231,1.6246,1.6211,1.6228,86032799520.0
2008-10-23 13:00:00,1.6226,1.6259,1.6167,1.6173,101830359470.0
2008-10-23 14:00:00,1.6174,1.6187,1.6043,1.6139,118145999504.0
2008-10-23 15:00:00,1.614,1.6152,1.6092,1.6108,115295999580.0
2008-10-23 16:00:00,1.611,1.6232,1.607,1.6197,115295999580.0
2008-10-23 17:00:00,1.6198,1.6211,1.6135,1.6178,115295999580.0
2008-10-23 18:00:00,1.6179,1.618,1.6076,1.6076,104791539679.0
2008-10-23 19:00:00,1.6075,1.6162,1.607,1.61485,109518540176.0
2008-10-23 20:00:00,1.6148,1.6187,1.6102,1.61235,90064439991.0
2008-10-23 21:00:00,1.6127,1.617,1.6095,1.617,95144059978.0
2008-10-23 22:00:00,1.6169,1.6244,1.6147,1.6226,73372220119.0
2008-10-23 23:00:00,1.6228,1.63235,1.6222,1.62905,43541520160.0
2008-10-24 00:00:00,1.62845,1.6292,1.61542,1.6214,54897300083.0
2008-10-24 01:00:00,1.6214,1.6226,1.6159,1.6176,48749380078.0
2008-10-24 02:00:00,1.6178,1.61845,1.6098,1.6111,49988800167.0
2008-10-24 03:00:00,1.6112,1.6172,1.6082,1.6082,45315940021.0
2008-10-24 04:00:00,1.6082,1.6119,1.605,1.6058,69155999939.0
2008-10-24 05:00:00,1.60545,1.6071,1.6024,1.6046,50477280206.0
2008-10-24 06:00:00,1.6045,1.6078,1.6031,1.6066,46717743035.0
2008-10-24 07:00:00,1.6066,1.6066,1.6002,1.60055,54065720155.0
2008-10-24 08:00:00,1.60055,1.6038,1.5829,1.586,106582420016.0
2008-10-24 09:00:00,1.5861,1.5928,1.5836,1.5849,114102420133.0
2008-10-24 10:00:00,1.585,1.5859,1.5482,1.552,108911919783.0
2008-10-24 11:00:00,1.5519,1.5539,1.5269,1.5435,110939999700.0
2008-10-24 12:00:00,1.5436,1.5603,1.5398,1.5549,110939999700.0
2008-10-24 13:00:00,1.5548,1.5605,1.54,1.5602,84798599538.0
2008-10-24 14:00:00,1.5603,1.5676,1.5541,1.5629,52847999340.0
2008-10-24 15:00:00,1.5628,1.5806,1.5607,1.5797,114712199604.0
2008-10-24 16:00:00,1.5796,1.5881,1.5643,1.5826,123443999700.0
2008-10-24 17:00:00,1.5828,1.5885,1.5738,1.5842,99140399508.0
2008-10-24 18:00:00,1.5843,1.5887,1.5808,1.585,78517012416.0
2008-10-24 19:00:00,1.5851,1.5895,1.58215,1.5837,81806849984.0
2008-10-24 20:00:00,1.5836,1.5874,1.575,1.5872,86647899955.0
2008-10-24 21:00:00,1.58605,1.5934,1.58585,1.5903,83927899885.0
2008-10-24 22:00:00,1.59025,1.5944,1.5883,1.5901,63893899972.0
2008-10-27 00:00:00,1.5724,1.5857,1.5654,1.5856,96175600638.0
2008-10-27 01:00:00,1.5857,1.5877,1.5812,1.5842,99492000660.0
2008-10-27 02:00:00,1.5841,1.5868,1.5744,1.5832,43990200063.0
2008-10-27 03:00:00,1.5834,1.5857,1.56655,1.5701,57070599925.0
2008-10-27 04:00:00,1.5701,1.5776,1.56815,1.5746,32638099975.0
2008-10-27 05:00:00,1.5731,1.58345,1.5725,1.5744,40841600017.0
2008-10-27 06:00:00,1.5737,1.5796,1.5655,1.57385,45764400017.0
2008-10-27 07:00:00,1.574,1.574,1.55985,1.5707,64301679998.0
2008-10-27 08:00:00,1.5707,1.57095,1.5425,1.5646,44992395058.0
2008-10-27 09:00:00,1.5419,1.5657,1.5335,1.5352,100117899997.0
2008-10-27 10:00:00,1.5353,1.5434,1.5278,1.5358,109242000300.0
2008-10-27 11:00:00,1.5357,1.5422,1.5316,1.5398,102246500465.0
2008-10-27 12:00:00,1.5399,1.5473,1.5348,1.5393,104749000712.0
2008-10-27 13:00:00,1.5392,1.5451,1.5356,1.5444,62160000480.0
2008-10-27 14:00:00,1.5445,1.5492,1.5366,1.5427,101042899861.0
2008-10-27 15:00:00,1.5428,1.5483,1.5392,1.5406,113178001260.0
2008-10-27 16:00:00,1.5405,1.5512,1.5379,1.5472,113178001260.0
2008-10-27 17:00:00,1.5471,1.5588,1.5447,1.5572,87280900573.0
2008-10-27 18:00:00,1.5573,1.5596,1.5498,1.5571,17800999997.0
2008-10-27 19:00:00,1.5571,1.57025,1.55465,1.56615,10388200001.0
2008-10-27 20:00:00,1.5662,1.5674,1.5591,1.5628,9264199981.0
2008-10-27 21:00:00,1.56275,1.57,1.56215,1.56625,6778200000.0
2008-10-27 22:00:00,1.56625,1.5663,1.5544,1.5549,6490190014.0
2008-10-27 23:00:00,1.55475,1.5571,1.5477,1.55435,2496300000.0
2008-10-28 00:00:00,1.5544,1.5544,1.55176,1.55315,1784500000.0
2008-10-28 01:00:00,1.55315,1.5558,1.55113,1.5531,2708300000.0
2008-10-28 02:00:00,1.5531,1.55925,1.545,1.5457,4063199988.0
2008-10-28 03:00:00,1.5457,1.5464,1.5401,1.54285,4626700000.0
2008-10-28 04:00:00,1.54285,1.5521,1.54239,1.55065,4142300000.0
2008-10-28 05:00:00,1.55065,1.5562,1.5503,1.55455,2749000009.0
2008-10-28 06:00:00,1.5543,1.562,1.55255,1.56017,4613700000.0
2008-10-28 07:00:00,1.56018,1.57435,1.55993,1.5698,7263299988.0
2008-10-28 08:00:00,1.5698,1.57485,1.56535,1.5723,7892600002.0
2008-10-28 09:00:00,1.5724,1.5726,1.54765,1.5524,9817319983.0
2008-10-28 10:00:00,1.5524,1.5633,1.5511,1.55715,14313740003.0
2008-10-28 11:00:00,1.55715,1.56025,1.55295,1.55875,13455900004.0
2008-10-28 12:00:00,1.55885,1.5691,1.55825,1.5687,14018600010.0
2008-10-28 13:00:00,1.5687,1.57525,1.5673,1.57385,13488800000.0
2008-10-28 14:00:00,1.574,1.5745,1.56995,1.5718,13440099999.0
2008-10-28 15:00:00,1.57175,1.5724,1.56695,1.56945,16460199986.0
2008-10-28 16:00:00,1.5695,1.5714,1.5544,1.55485,16646799999.0
2008-10-28 17:00:00,1.55485,1.56325,1.5545,1.55895,13693399997.0
2008-10-28 18:00:00,1.55895,1.5641,1.555,1.5557,12721600001.0
2008-10-28 19:00:00,1.55555,1.56155,1.55495,1.55855,6716500001.0
2008-10-28 20:00:00,1.5585,1.5829,1.55825,1.57715,9550430000.0
2008-10-28 21:00:00,1.5773,1.59085,1.5761,1.5896,8051100001.0
2008-10-28 22:00:00,1.5896,1.59555,1.5824,1.5906,4886800000.0
2008-10-28 23:00:00,1.5906,1.6005,1.5873,1.60045,4163400005.0
2008-10-29 00:00:00,1.6005,1.6032,1.5988,1.6019,2687700000.0
2008-10-29 01:00:00,1.6019,1.6111,1.60175,1.6086,3676400000.0
2008-10-29 02:00:00,1.6086,1.61005,1.60175,1.60365,7742399947.0
2008-10-29 03:00:00,1.6036,1.6051,1.60095,1.6015,4335400000.0
2008-10-29 04:00:00,1.60085,1.60335,1.6007,1.60115,2610800000.0
2008-10-29 05:00:00,1.6012,1.6031,1.6002,1.60115,5585600000.0
2008-10-29 06:00:00,1.60115,1.602,1.5991,1.6006,3856800000.0
2008-10-29 07:00:00,1.6006,1.6107,1.5934,1.60415,6582600000.0
2008-10-29 08:00:00,1.6042,1.6215,1.59667,1.61515,8513779994.0
2008-10-29 09:00:00,1.6151,1.616,1.6005,1.60075,11461420020.0
2008-10-29 10:00:00,1.60075,1.60575,1.59625,1.60575,12703111257.0
2008-10-29 11:00:00,1.6057,1.60795,1.5974,1.5996,10567500002.0
2008-10-29 12:00:00,1.5997,1.6103,1.5988,1.60875,13244887499.0
2008-10-29 13:00:00,1.60875,1.6094,1.60065,1.6066,14426899998.0
2008-10-29 14:00:00,1.6065,1.6102,1.5992,1.60385,15815734998.0
2008-10-29 15:00:00,1.6038,1.6143,1.60285,1.6121,12815999999.0
2008-10-29 16:00:00,1.61215,1.6334,1.61195,1.6317,15654399997.0
2008-10-29 17:00:00,1.63175,1.6334,1.62785,1.6296,13618459999.0
2008-10-29 18:00:00,1.6296,1.64735,1.6296,1.6403,13566000001.0
2008-10-29 19:00:00,1.6403,1.6426,1.6377,1.64235,6705599999.0
2008-10-29 20:00:00,1.6424,1.6456,1.63055,1.63135,9104100002.0
2008-10-29 21:00:00,1.6312,1.64175,1.62655,1.639,8003900000.0
2008-10-29 22:00:00,1.63905,1.6398,1.6308,1.637,4539900000.0
2008-10-29 23:00:00,1.63685,1.642,1.63685,1.6392,3520000000.0
2008-10-30 00:00:00,1.6393,1.6409,1.636,1.6361,2621000000.0
2008-10-30 01:00:00,1.63548,1.6375,1.63478,1.6364,2964799999.0
2008-10-30 02:00:00,1.6364,1.6478,1.6362,1.64315,6907400002.0
2008-10-30 03:00:00,1.64295,1.65665,1.64285,1.6566,8833399983.0
2008-10-30 04:00:00,1.6566,1.65955,1.65535,1.657,5976599988.0
2008-10-30 05:00:00,1.657,1.6591,1.65125,1.6584,5442099999.0
2008-10-30 06:00:00,1.6584,1.6611,1.65495,1.6558,3457000000.0
2008-10-30 07:00:00,1.6558,1.6671,1.6525,1.6641,6137100001.0
2008-10-30 08:00:00,1.6641,1.6643,1.65305,1.6581,10999999982.0
2008-10-30 09:00:00,1.6581,1.66715,1.65665,1.66345,11529299987.0
2008-10-30 10:00:00,1.6634,1.66345,1.65425,1.65915,15666412000.0
2008-10-30 11:00:00,1.65915,1.6594,1.6427,1.6451,13482099999.0
2008-10-30 12:00:00,1.6451,1.66555,1.645,1.6612,12263100000.0
2008-10-30 13:00:00,1.6612,1.66355,1.6477,1.64845,10402135805.0
2008-10-30 14:00:00,1.64865,1.65655,1.64495,1.6494,12517600001.0
2008-10-30 15:00:00,1.64945,1.6516,1.63695,1.6377,14926699999.0
2008-10-30 16:00:00,1.63775,1.6419,1.63085,1.6369,12191500000.0
2008-10-30 17:00:00,1.63705,1.6401,1.626,1.62615,11219899999.0
2008-10-30 18:00:00,1.6261,1.63605,1.621,1.63535,12070000001.0
2008-10-30 19:00:00,1.63535,1.6422,1.63335,1.63715,7021300002.0
2008-10-30 20:00:00,1.63705,1.6463,1.63555,1.6448,5586200001.0
2008-10-30 21:00:00,1.6448,1.6492,1.6414,1.64675,3376829088.0
2008-10-30 22:00:00,1.64675,1.6497,1.6447,1.6449,3212799998.0
2008-10-30 23:00:00,1.6448,1.6462,1.63505,1.6355,1774399998.0
2008-10-31 00:00:00,1.6358,1.6381,1.6334,1.6366,1354000000.0
2008-10-31 01:00:00,1.6366,1.6394,1.6337,1.63608,2493500000.0
2008-10-31 02:00:00,1.63627,1.6381,1.62205,1.62845,3480000000.0
2008-10-31 03:00:00,1.62835,1.6354,1.6267,1.63055,5333399999.0
2008-10-31 04:00:00,1.6306,1.64693,1.6294,1.6365,2469500001.0
2008-10-31 05:00:00,1.63655,1.6402,1.6329,1.6382,4162200000.0
2008-10-31 06:00:00,1.6385,1.63885,1.6289,1.6289,2598900000.0
2008-10-31 07:00:00,1.6289,1.6396,1.6258,1.6351,6571899997.0
2008-10-31 08:00:00,1.6351,1.6354,1.62355,1.62405,8791400005.0
2008-10-31 09:00:00,1.6242,1.62505,1.61075,1.6161,12843999972.0
2008-10-31 10:00:00,1.6161,1.6253,1.613,1.62175,11554999994.0
2008-10-31 11:00:00,1.62205,1.6246,1.61605,1.6182,13014200006.0
2008-10-31 12:00:00,1.6182,1.62145,1.61195,1.62005,10514500007.0
2008-10-31 13:00:00,1.6201,1.6284,1.6162,1.61725,9134599999.0
2008-10-31 14:00:00,1.61725,1.62155,1.6136,1.61955,10910000001.0
2008-10-31 15:00:00,1.61885,1.62255,1.61425,1.6167,13719200002.0
2008-10-31 16:00:00,1.61655,1.6174,1.60045,1.6109,14084172700.0
2008-10-31 17:00:00,1.6108,1.6229,1.6098,1.6155,11228837504.0
2008-10-31 18:00:00,1.6155,1.6215,1.60635,1.61575,9730900001.0
2008-10-31 19:00:00,1.61575,1.62665,1.61365,1.615,7209375000.0
2008-10-31 20:00:00,1.615,1.61685,1.6084,1.6139,6195337500.0
2008-10-31 21:00:00,1.61395,1.61645,1.60815,1.6091,3683300001.0
2008-10-31 22:00:00,1.6091,1.6095,1.6071,1.6075,2458500000.0
2008-11-03 00:00:00,1.6104,1.6116,1.6102,1.6114,69600000.0
2008-11-03 01:00:00,1.6111,1.6126,1.609,1.6125,67200000.0
2008-11-03 02:00:00,1.61095,1.6124,1.60845,1.6122,1463500000.0
2008-11-03 03:00:00,1.6123,1.6221,1.61095,1.62,3124400001.0
2008-11-03 04:00:00,1.62045,1.63065,1.617,1.6276,3659200000.0
2008-11-03 05:00:00,1.6276,1.62985,1.62495,1.6289,2688100000.0
2008-11-03 06:00:00,1.62885,1.6301,1.62242,1.62285,1573000000.0
2008-11-03 07:00:00,1.62295,1.6305,1.6229,1.6298,2278499996.0
2008-11-03 08:00:00,1.6299,1.63955,1.6297,1.63385,5476800000.0
2008-11-03 09:00:00,1.6342,1.6398,1.627,1.62885,6832739994.0
2008-11-03 10:00:00,1.629,1.63235,1.61705,1.6218,10756920001.0
2008-11-03 11:00:00,1.6218,1.6261,1.6195,1.62,7937999749.0
2008-11-03 12:00:00,1.62,1.6229,1.6197,1.62185,5991040000.0
2008-11-03 13:00:00,1.62185,1.6243,1.61665,1.6192,7623486500.0
2008-11-03 14:00:00,1.61925,1.62005,1.61345,1.61425,10066232000.0
2008-11-03 15:00:00,1.61425,1.6147,1.5979,1.60135,12094912498.0
2008-11-03 16:00:00,1.60135,1.6019,1.59215,1.5969,11044068750.0
2008-11-03 17:00:00,1.59695,1.59735,1.58405,1.5845,10987393753.0
2008-11-03 18:00:00,1.5846,1.58755,1.57995,1.5852,8770940001.0
2008-11-03 19:00:00,1.5852,1.58725,1.5801,1.5819,4388281251.0
2008-11-03 20:00:00,1.5819,1.58485,1.58045,1.58105,3292529500.0
2008-11-03 21:00:00,1.58105,1.584,1.57805,1.58235,2803800000.0
2008-11-03 22:00:00,1.5819,1.5846,1.58055,1.584,2328456250.0
2008-11-03 23:00:00,1.584,1.58435,1.57955,1.58155,1841800000.0
2008-11-04 00:00:00,1.5813,1.5823,1.57175,1.57285,3513100006.0
2008-11-04 01:00:00,1.57285,1.5778,1.57265,1.5764,2151900000.0
2008-11-04 02:00:00,1.5764,1.58125,1.57355,1.5756,3023722300.0
2008-11-04 03:00:00,1.5756,1.58105,1.56995,1.5793,3464164950.0
2008-11-04 04:00:00,1.5795,1.58305,1.5741,1.5747,3507000003.0
2008-11-04 05:00:00,1.57475,1.5755,1.5669,1.57025,4619900012.0
2008-11-04 06:00:00,1.5701,1.5701,1.56,1.5648,4083700000.0
2008-11-04 07:00:00,1.5644,1.5694,1.5641,1.5665,4875800001.0
2008-11-04 08:00:00,1.5665,1.572,1.56545,1.5656,4919100011.0
2008-11-04 09:00:00,1.5656,1.5716,1.5656,1.56735,6195299999.0
2008-11-04 10:00:00,1.56735,1.58015,1.56615,1.58015,11762100007.0
2008-11-04 11:00:00,1.58015,1.5824,1.5725,1.58075,13100444995.0
2008-11-04 12:00:00,1.5808,1.59015,1.58035,1.5862,12319200002.0
2008-11-04 13:00:00,1.58615,1.59015,1.5811,1.5872,9610019999.0
2008-11-04 14:00:00,1.5872,1.5962,1.5829,1.5921,11638900000.0
2008-11-04 15:00:00,1.5921,1.59425,1.58605,1.59205,9688500001.0
2008-11-04 16:00:00,1.5921,1.59865,1.5915,1.5945,10913299999.0
2008-11-04 17:00:00,1.5945,1.6107,1.59145,1.6074,11349000000.0
2008-11-04 18:00:00,1.6074,1.6096,1.60365,1.60915,10293900001.0
2008-11-04 19:00:00,1.60905,1.6092,1.59945,1.59945,7384600000.0
2008-11-04 20:00:00,1.5995,1.60475,1.5985,1.6015,7241199996.0
2008-11-04 21:00:00,1.6015,1.6031,1.59225,1.5931,5504700000.0
2008-11-04 22:00:00,1.59305,1.5975,1.5913,1.59605,3995700000.0
2008-11-04 23:00:00,1.59605,1.6019,1.59395,1.5953,2750600000.0
2008-11-05 00:00:00,1.5954,1.60165,1.59498,1.59615,2252100000.0
2008-11-05 01:00:00,1.59615,1.59645,1.59275,1.5932,2892100000.0
2008-11-05 02:00:00,1.59315,1.5936,1.5878,1.5932,2670700000.0
2008-11-05 03:00:00,1.5932,1.5949,1.58435,1.5888,3436500000.0
2008-11-05 04:00:00,1.5895,1.59735,1.5872,1.5936,3791700000.0
2008-11-05 05:00:00,1.5937,1.5979,1.59255,1.5962,2634100000.0
2008-11-05 06:00:00,1.5962,1.59675,1.57635,1.58395,5786300000.0
2008-11-05 07:00:00,1.5839,1.5879,1.57485,1.5846,5805400002.0
2008-11-05 08:00:00,1.5847,1.59135,1.5843,1.585,5430911248.0
2008-11-05 09:00:00,1.585,1.5866,1.5773,1.5812,6805000008.0
2008-11-05 10:00:00,1.5812,1.5929,1.5805,1.5916,14102800000.0
2008-11-05 11:00:00,1.5916,1.5936,1.5791,1.58035,11673774999.0
2008-11-05 12:00:00,1.58035,1.5918,1.5787,1.5882,10642085000.0
2008-11-05 13:00:00,1.5883,1.60455,1.5849,1.60355,11132526998.0
2008-11-05 14:00:00,1.6037,1.6042,1.59435,1.59705,8890700000.0
2008-11-05 15:00:00,1.59705,1.60025,1.59235,1.59825,12697700004.0
2008-11-05 16:00:00,1.59825,1.60535,1.5979,1.6017,12386100000.0
2008-11-05 17:00:00,1.6018,1.6196,1.6015,1.61615,13439199999.0
2008-11-05 18:00:00,1.61615,1.6191,1.6124,1.6151,10344800000.0
2008-11-05 19:00:00,1.6151,1.61675,1.59745,1.6032,6809000000.0
2008-11-05 20:00:00,1.6032,1.6054,1.5953,1.59635,6761200000.0
2008-11-05 21:00:00,1.5964,1.5991,1.59005,1.5961,6319600000.0
2008-11-05 22:00:00,1.596,1.59605,1.58895,1.59035,4860400000.0
2008-11-05 23:00:00,1.59035,1.59795,1.58945,1.58985,3710000000.0
2008-11-06 00:00:00,1.59,1.59045,1.5872,1.58845,2042500000.0
2008-11-06 01:00:00,1.5886,1.58995,1.58355,1.584,1276400000.0
2008-11-06 02:00:00,1.584,1.58685,1.58215,1.586,3321800000.0
2008-11-06 03:00:00,1.586,1.5868,1.58115,1.58115,4831899999.0
2008-11-06 04:00:00,1.5811,1.58445,1.58105,1.58275,2063200000.0
2008-11-06 05:00:00,1.58275,1.5834,1.57795,1.58275,2968300000.0
2008-11-06 06:00:00,1.5828,1.5852,1.5809,1.58375,2978100010.0
2008-11-06 07:00:00,1.58405,1.5856,1.5807,1.58555,3139600002.0
2008-11-06 08:00:00,1.58555,1.5858,1.5808,1.5829,4675700000.0
2008-11-06 09:00:00,1.58285,1.58935,1.58263,1.5874,7526799991.0
2008-11-06 10:00:00,1.58735,1.59755,1.58495,1.59625,12579176604.0
2008-11-06 11:00:00,1.59625,1.5991,1.5919,1.5933,9079098199.0
2008-11-06 12:00:00,1.59335,1.59465,1.58935,1.59095,7820606650.0
2008-11-06 13:00:00,1.591,1.5938,1.5848,1.58708,14147080002.0
2008-11-06 14:00:00,1.58647,1.60375,1.5715,1.58835,16656918755.0
2008-11-06 15:00:00,1.58835,1.59575,1.58405,1.59385,12480600000.0
2008-11-06 16:00:00,1.5937,1.59555,1.5836,1.58945,11929699996.0
2008-11-06 17:00:00,1.5895,1.59565,1.5845,1.58875,16596225003.0
2008-11-06 18:00:00,1.58895,1.5896,1.57695,1.58085,12174418750.0
2008-11-06 19:00:00,1.58085,1.58165,1.5751,1.58015,6192399998.0
2008-11-06 20:00:00,1.58015,1.5803,1.57335,1.57475,5680800000.0
2008-11-06 21:00:00,1.57475,1.57865,1.5735,1.57505,5877018750.0
2008-11-06 22:00:00,1.575,1.5766,1.56505,1.56505,4629700000.0
2008-11-06 23:00:00,1.56505,1.5653,1.55665,1.5624,3992700000.0
2008-11-07 00:00:00,1.5624,1.5638,1.55575,1.55665,2126399996.0
2008-11-07 01:00:00,1.5566,1.5589,1.55585,1.55755,2087100000.0
2008-11-07 02:00:00,1.55745,1.5599,1.5537,1.5543,3010800000.0
2008-11-07 03:00:00,1.5543,1.5576,1.55305,1.5575,3372700000.0
2008-11-07 04:00:00,1.55755,1.5646,1.55675,1.5619,3400300000.0
2008-11-07 05:00:00,1.56195,1.56785,1.5595,1.567,2917299999.0
2008-11-07 06:00:00,1.5671,1.5726,1.56345,1.56835,4361300000.0
2008-11-07 07:00:00,1.5684,1.5696,1.563,1.5642,3841695000.0
2008-11-07 08:00:00,1.56425,1.56905,1.56175,1.5639,4488999996.0
2008-11-07 09:00:00,1.56395,1.57175,1.5636,1.5646,7043149998.0
2008-11-07 10:00:00,1.5646,1.574,1.55935,1.5725,12241737514.0
2008-11-07 11:00:00,1.57255,1.5806,1.5718,1.57865,12953799998.0
2008-11-07 12:00:00,1.5787,1.58265,1.57565,1.581,13964799995.0
2008-11-07 13:00:00,1.58095,1.5813,1.57005,1.57265,10109499999.0
2008-11-07 14:00:00,1.5727,1.5812,1.5717,1.57985,9501800000.0
2008-11-07 15:00:00,1.57985,1.58755,1.5759,1.5797,13391312089.0
2008-11-07 16:00:00,1.5797,1.58145,1.5722,1.5735,11517521561.0
2008-11-07 17:00:00,1.5735,1.5863,1.5725,1.5762,10586800001.0
2008-11-07 18:00:00,1.5764,1.57945,1.56995,1.57845,8166790004.0
2008-11-07 19:00:00,1.5784,1.5787,1.57195,1.574,3729650000.0
2008-11-07 20:00:00,1.574,1.574,1.5674,1.5679,4071450013.0
2008-11-07 21:00:00,1.56795,1.5715,1.56585,1.56985,2378050000.0
2008-11-07 22:00:00,1.56985,1.56985,1.5656,1.5671,3201000001.0
2008-11-07 23:00:00,1.5671,1.5683,1.5643,1.5644,2281299976.0
2008-11-10 00:00:00,1.5759,1.5801,1.5759,1.5787,330000000.0
2008-11-10 01:00:00,1.5789,1.5852,1.5789,1.5851,318000000.0
2008-11-10 02:00:00,1.5785,1.58495,1.57783,1.5849,2253600000.0
2008-11-10 03:00:00,1.5849,1.5883,1.58445,1.5872,2141699993.0
2008-11-10 04:00:00,1.5871,1.58795,1.58495,1.5853,1515800000.0
2008-11-10 05:00:00,1.5855,1.5859,1.58135,1.5826,2035874996.0
2008-11-10 06:00:00,1.5827,1.58605,1.58157,1.585,1499400000.0
2008-11-10 07:00:00,1.58525,1.586,1.5778,1.579,3240799997.0
2008-11-10 08:00:00,1.57895,1.5798,1.5664,1.5717,6514375000.0
2008-11-10 09:00:00,1.57135,1.57245,1.56785,1.5697,4245049999.0
2008-11-10 10:00:00,1.5698,1.57745,1.56855,1.57685,8992200005.0
2008-11-10 11:00:00,1.57685,1.5798,1.57235,1.5726,8864850002.0
2008-11-10 12:00:00,1.57265,1.5804,1.5698,1.5779,10300300000.0
2008-11-10 13:00:00,1.5777,1.5833,1.5776,1.5786,8247180000.0
2008-11-10 14:00:00,1.5787,1.5819,1.57685,1.5794,8589600001.0
2008-11-10 15:00:00,1.57945,1.5818,1.57725,1.5779,10005341513.0
2008-11-10 16:00:00,1.5779,1.57795,1.56305,1.56555,14641899975.0
2008-11-10 17:00:00,1.56545,1.5709,1.56365,1.56965,10835100000.0
2008-11-10 18:00:00,1.56975,1.5738,1.55895,1.5634,12057650002.0
2008-11-10 19:00:00,1.56335,1.5675,1.5611,1.5624,4567802998.0
2008-11-10 20:00:00,1.56205,1.5645,1.55875,1.56405,3683999999.0
2008-11-10 21:00:00,1.5641,1.5663,1.55875,1.5599,3279100000.0
2008-11-10 22:00:00,1.5599,1.5619,1.55725,1.56115,2650599996.0
2008-11-10 23:00:00,1.5612,1.5644,1.5597,1.5606,1795300000.0
2008-11-11 00:00:00,1.56045,1.564,1.5603,1.5622,1511500000.0
2008-11-11 01:00:00,1.5622,1.5655,1.56167,1.5631,1135115000.0
2008-11-11 02:00:00,1.5631,1.564,1.55775,1.5584,3365300000.0
2008-11-11 03:00:00,1.5584,1.5606,1.55555,1.5577,2870600000.0
2008-11-11 04:00:00,1.5576,1.5691,1.55738,1.5654,3784300000.0
2008-11-11 05:00:00,1.56545,1.5664,1.56467,1.56595,1635600000.0
2008-11-11 06:00:00,1.5659,1.57,1.5654,1.56775,2199700007.0
2008-11-11 07:00:00,1.56775,1.56806,1.5628,1.5655,2432600000.0
2008-11-11 08:00:00,1.5656,1.5675,1.56325,1.56395,2190100003.0
2008-11-11 09:00:00,1.56395,1.5656,1.5567,1.5582,4121800000.0
2008-11-11 10:00:00,1.5582,1.5641,1.55655,1.55855,8259000000.0
2008-11-11 11:00:00,1.55855,1.563,1.5576,1.56015,9135200000.0
2008-11-11 12:00:00,1.5602,1.5625,1.5506,1.5526,10277800009.0
2008-11-11 13:00:00,1.55265,1.55945,1.55265,1.5584,7913790000.0
2008-11-11 14:00:00,1.55845,1.562,1.55335,1.56005,6059599998.0
2008-11-11 15:00:00,1.5601,1.5653,1.55375,1.55605,9914460000.0
2008-11-11 16:00:00,1.55605,1.5588,1.55015,1.5503,8502600001.0
2008-11-11 17:00:00,1.5502,1.5507,1.54095,1.54155,11022401503.0
2008-11-11 18:00:00,1.54155,1.5458,1.5371,1.5417,11493531507.0
2008-11-11 19:00:00,1.5417,1.5435,1.539,1.54135,5254199998.0
2008-11-11 20:00:00,1.54135,1.54405,1.536,1.5415,5315420000.0
2008-11-11 21:00:00,1.54135,1.5471,1.54045,1.5405,4520852498.0
2008-11-11 22:00:00,1.5404,1.542,1.53845,1.53845,2323000000.0
2008-11-11 23:00:00,1.5385,1.53885,1.53708,1.53805,1375300000.0
2008-11-12 00:00:00,1.53805,1.5387,1.5362,1.53755,1546940000.0
2008-11-12 01:00:00,1.53755,1.53815,1.53445,1.53785,3372312500.0
2008-11-12 02:00:00,1.53795,1.5419,1.53765,1.5405,3047900000.0
2008-11-12 03:00:00,1.5405,1.5459,1.5397,1.5452,2435200000.0
2008-11-12 04:00:00,1.54446,1.5453,1.5422,1.54325,1682800000.0
2008-11-12 05:00:00,1.54315,1.5439,1.53865,1.53935,3966400000.0
2008-11-12 06:00:00,1.53935,1.54385,1.53843,1.5434,2346200000.0
2008-11-12 07:00:00,1.5434,1.5445,1.53915,1.54265,3275466250.0
2008-11-12 08:00:00,1.5424,1.54635,1.5422,1.54315,3540300004.0
2008-11-12 09:00:00,1.54315,1.5481,1.5419,1.54195,6135399999.0
2008-11-12 10:00:00,1.54195,1.54495,1.5366,1.53775,8681560001.0
2008-11-12 11:00:00,1.53775,1.5394,1.53215,1.53795,10927752500.0
2008-11-12 12:00:00,1.5379,1.5385,1.5252,1.5276,10601280000.0
2008-11-12 13:00:00,1.52765,1.5318,1.51985,1.5277,12548100000.0
2008-11-12 14:00:00,1.52765,1.53425,1.52255,1.5231,8499600000.0
2008-11-12 15:00:00,1.5231,1.5268,1.52065,1.52095,7260800000.0
2008-11-12 16:00:00,1.52095,1.52225,1.51615,1.5185,9192326750.0
2008-11-12 17:00:00,1.5185,1.52135,1.5024,1.5048,12151299999.0
2008-11-12 18:00:00,1.5044,1.50535,1.4895,1.50095,14988899986.0
2008-11-12 19:00:00,1.50095,1.5071,1.4942,1.5071,8742499995.0
2008-11-12 20:00:00,1.5072,1.5075,1.49285,1.4939,5319200000.0
2008-11-12 21:00:00,1.49385,1.49845,1.4892,1.49645,3694499999.0
2008-11-12 22:00:00,1.4965,1.4988,1.491,1.4931,2693200000.0
2008-11-12 23:00:00,1.49355,1.49815,1.48985,1.49625,2073500000.0
2008-11-13 00:00:00,1.49625,1.49625,1.4831,1.485,1892500000.0
2008-11-13 01:00:00,1.48495,1.4946,1.484,1.48835,2837700000.0
2008-11-13 02:00:00,1.4884,1.49155,1.488,1.4893,2185340000.0
2008-11-13 03:00:00,1.4894,1.49445,1.48835,1.49213,1615580000.0
2008-11-13 04:00:00,1.4926,1.49425,1.49156,1.4928,1395700000.0
2008-11-13 05:00:00,1.4928,1.4967,1.49258,1.4948,1934959990.0
2008-11-13 06:00:00,1.49485,1.496,1.4888,1.48935,2591699997.0
2008-11-13 07:00:00,1.48936,1.49455,1.4877,1.4882,3006559998.0
2008-11-13 08:00:00,1.48825,1.494,1.48825,1.48985,4516880001.0
2008-11-13 09:00:00,1.48985,1.4907,1.48045,1.4844,8369490007.0
2008-11-13 10:00:00,1.4844,1.4915,1.48435,1.48995,10673299995.0
2008-11-13 11:00:00,1.48995,1.49915,1.48905,1.4929,10861147001.0
2008-11-13 12:00:00,1.4929,1.4948,1.49045,1.49265,11322452494.0
2008-11-13 13:00:00,1.49275,1.4967,1.49005,1.49065,11364439998.0
2008-11-13 14:00:00,1.49075,1.4924,1.4833,1.4864,13132385002.0
2008-11-13 15:00:00,1.4865,1.4883,1.4809,1.4816,12763160000.0
2008-11-13 16:00:00,1.4816,1.4871,1.4771,1.48085,10007120000.0
2008-11-13 17:00:00,1.4808,1.48565,1.4774,1.4808,10388280000.0
2008-11-13 18:00:00,1.48105,1.4812,1.4763,1.4797,10854199999.0
2008-11-13 19:00:00,1.47965,1.4817,1.4667,1.4669,8456999989.0
2008-11-13 20:00:00,1.4669,1.4679,1.45825,1.46075,9266600001.0
2008-11-13 21:00:00,1.4607,1.4794,1.45565,1.4666,8158139992.0
2008-11-13 22:00:00,1.46635,1.48845,1.46435,1.48845,6018460000.0
2008-11-13 23:00:00,1.48845,1.4897,1.4825,1.4836,5696759999.0
2008-11-14 00:00:00,1.48345,1.4862,1.47895,1.4826,1989800000.0
2008-11-14 01:00:00,1.48229,1.4931,1.48195,1.4901,2683100000.0
2008-11-14 02:00:00,1.49015,1.4902,1.4806,1.4806,2210799996.0
2008-11-14 03:00:00,1.4807,1.48475,1.47565,1.48075,1638200000.0
2008-11-14 04:00:00,1.48055,1.48535,1.47965,1.48525,1063300000.0
2008-11-14 05:00:00,1.48505,1.4908,1.4842,1.4904,1639700000.0
2008-11-14 06:00:00,1.4904,1.49105,1.47925,1.4821,1687120000.0
2008-11-14 07:00:00,1.4823,1.48325,1.4791,1.4791,2282600000.0
2008-11-14 08:00:00,1.4791,1.4827,1.47785,1.4825,2170000000.0
2008-11-14 09:00:00,1.4826,1.4887,1.4799,1.48035,5466377500.0
2008-11-14 10:00:00,1.48035,1.4904,1.47905,1.4885,8730190017.0
2008-11-14 11:00:00,1.4885,1.4885,1.48025,1.4808,8186940001.0
2008-11-14 12:00:00,1.48085,1.4861,1.48025,1.48305,7786010013.0
2008-11-14 13:00:00,1.48305,1.48455,1.4802,1.48455,5197119998.0
2008-11-14 14:00:00,1.48455,1.48545,1.4683,1.473,7910275000.0
2008-11-14 15:00:00,1.473,1.4761,1.46555,1.47595,8766924991.0
2008-11-14 16:00:00,1.47595,1.48155,1.47075,1.4774,11258071292.0
2008-11-14 17:00:00,1.4774,1.4829,1.4727,1.48255,16466999999.0
2008-11-14 18:00:00,1.48255,1.49005,1.47915,1.4855,15483140004.0
2008-11-14 19:00:00,1.48575,1.48685,1.47885,1.48,8694859999.0
2008-11-14 20:00:00,1.48,1.48675,1.47615,1.48645,3691900000.0
2008-11-14 21:00:00,1.4864,1.4946,1.48545,1.4942,4435970001.0
2008-11-14 22:00:00,1.49445,1.4958,1.47885,1.47965,3986600000.0
2008-11-14 23:00:00,1.4798,1.4798,1.47075,1.4733,3032680000.0
2008-11-17 00:00:00,1.4666,1.472,1.4658,1.4663,1496400000.0
2008-11-17 01:00:00,1.4662,1.4709,1.4657,1.4695,1548000000.0
2008-11-17 02:00:00,1.46605,1.4707,1.46522,1.4691,1353000000.0
2008-11-17 03:00:00,1.4691,1.47485,1.4665,1.47435,2503040000.0
2008-11-17 04:00:00,1.4744,1.4766,1.46775,1.46995,2971399997.0
2008-11-17 05:00:00,1.4699,1.4759,1.4689,1.4745,2170700000.0
2008-11-17 06:00:00,1.47445,1.4775,1.4731,1.47355,1407800000.0
2008-11-17 07:00:00,1.4735,1.47615,1.4712,1.4734,3692100000.0
2008-11-17 08:00:00,1.4734,1.4734,1.46785,1.4723,4182700000.0
2008-11-17 09:00:00,1.47245,1.4786,1.4702,1.4711,5831699996.0
2008-11-17 10:00:00,1.4705,1.4861,1.46945,1.4851,7137940000.0
2008-11-17 11:00:00,1.4851,1.4965,1.4833,1.49255,11798537502.0
2008-11-17 12:00:00,1.49265,1.4955,1.49105,1.4915,11024399991.0
2008-11-17 13:00:00,1.4915,1.4931,1.4888,1.4915,9956830000.0
2008-11-17 14:00:00,1.49145,1.4949,1.4902,1.49155,7891679998.0
2008-11-17 15:00:00,1.49165,1.49985,1.4915,1.49635,10492149998.0
2008-11-17 16:00:00,1.49635,1.5037,1.4958,1.50365,24244171003.0
2008-11-17 17:00:00,1.50355,1.5059,1.4978,1.4979,21117700000.0
2008-11-17 18:00:00,1.49795,1.50815,1.4979,1.50265,20279459997.0
2008-11-17 19:00:00,1.5028,1.50385,1.4999,1.50175,10666499999.0
2008-11-17 20:00:00,1.50175,1.5043,1.4995,1.5033,6364596000.0
2008-11-17 21:00:00,1.5033,1.50465,1.50065,1.50225,5201188000.0
2008-11-17 22:00:00,1.5021,1.5044,1.50075,1.5018,4863756000.0
2008-11-17 23:00:00,1.50125,1.502,1.4977,1.49875,5312220000.0
2008-11-18 00:00:00,1.49875,1.49925,1.49495,1.49515,2249599998.0
2008-11-18 01:00:00,1.49505,1.50145,1.4949,1.4991,2685040000.0
2008-11-18 02:00:00,1.4991,1.5029,1.4936,1.4967,3977500000.0
2008-11-18 03:00:00,1.4967,1.4987,1.49465,1.49755,2759099999.0
2008-11-18 04:00:00,1.4977,1.49955,1.4972,1.4983,2206199998.0
2008-11-18 05:00:00,1.4983,1.49895,1.49615,1.4963,2127600000.0
2008-11-18 06:00:00,1.4963,1.499,1.49605,1.4977,1395700000.0
2008-11-18 07:00:00,1.49765,1.49915,1.49706,1.49905,1485699999.0
2008-11-18 08:00:00,1.49905,1.50275,1.49795,1.5009,5246300004.0
2008-11-18 09:00:00,1.501,1.50905,1.49895,1.5086,10738920008.0
2008-11-18 10:00:00,1.5086,1.5089,1.5019,1.50475,14904524999.0
2008-11-18 11:00:00,1.5048,1.50535,1.49565,1.49565,14904649010.0
2008-11-18 12:00:00,1.49565,1.50145,1.4955,1.4999,10413500003.0
2008-11-18 13:00:00,1.4999,1.5034,1.49935,1.5023,10399600000.0
2008-11-18 14:00:00,1.5024,1.5038,1.5016,1.5024,7811100000.0
2008-11-18 15:00:00,1.5024,1.5037,1.49865,1.50015,12625999999.0
2008-11-18 16:00:00,1.5001,1.50355,1.4979,1.5023,16293099996.0
2008-11-18 17:00:00,1.50215,1.5022,1.4975,1.5011,21858700005.0
2008-11-18 18:00:00,1.5012,1.50535,1.4978,1.50365,15453800003.0
2008-11-18 19:00:00,1.50365,1.50435,1.4971,1.49865,13272400000.0
2008-11-18 20:00:00,1.4986,1.4986,1.491,1.49465,6362908000.0
2008-11-18 21:00:00,1.4947,1.4947,1.4898,1.4915,4421300000.0
2008-11-18 22:00:00,1.4915,1.4941,1.49055,1.4937,4195800000.0
2008-11-18 23:00:00,1.4937,1.49805,1.4936,1.4953,3195800000.0
2008-11-19 00:00:00,1.49595,1.49765,1.4948,1.4972,2050700002.0
2008-11-19 01:00:00,1.49745,1.4975,1.4951,1.49565,1521300000.0
2008-11-19 02:00:00,1.49565,1.4965,1.49285,1.4942,1491600000.0
2008-11-19 03:00:00,1.4942,1.49495,1.4903,1.49415,2143100000.0
2008-11-19 04:00:00,1.49405,1.49535,1.4934,1.49475,2902300005.0
2008-11-19 05:00:00,1.49475,1.4975,1.4931,1.49705,1349600000.0
2008-11-19 06:00:00,1.4972,1.4981,1.493,1.4946,2213900004.0
2008-11-19 07:00:00,1.49437,1.496,1.49405,1.49535,2081808002.0
2008-11-19 08:00:00,1.4954,1.4994,1.49385,1.4969,3205100000.0
2008-11-19 09:00:00,1.49695,1.49865,1.4955,1.4973,7693030000.0
2008-11-19 10:00:00,1.4974,1.4996,1.4959,1.496,12161914998.0
2008-11-19 11:00:00,1.49615,1.4992,1.4953,1.4958,10646719997.0
2008-11-19 12:00:00,1.4958,1.5071,1.4932,1.5053,6678970002.0
2008-11-19 13:00:00,1.5055,1.5092,1.50345,1.5066,7062599999.0
2008-11-19 14:00:00,1.5066,1.50895,1.50535,1.5063,5528800001.0
2008-11-19 15:00:00,1.5063,1.5069,1.502,1.50515,8625529999.0
2008-11-19 16:00:00,1.5051,1.5233,1.5046,1.5207,7536890000.0
2008-11-19 17:00:00,1.5208,1.5248,1.51095,1.51125,8450523750.0
2008-11-19 18:00:00,1.5109,1.51285,1.50255,1.5088,8976599999.0
2008-11-19 19:00:00,1.5089,1.51075,1.50285,1.50565,4967400000.0
2008-11-19 20:00:00,1.50565,1.50805,1.50105,1.50405,3881400000.0
2008-11-19 21:00:00,1.5041,1.50675,1.49765,1.5024,4801100000.0
2008-11-19 22:00:00,1.50245,1.5025,1.4954,1.49745,4353187494.0
2008-11-19 23:00:00,1.4975,1.49815,1.4949,1.495,3770600001.0
2008-11-20 00:00:00,1.495,1.49685,1.49485,1.49569,1711500000.0
2008-11-20 01:00:00,1.4958,1.498,1.49575,1.4971,2629640000.0
2008-11-20 02:00:00,1.4971,1.49945,1.4969,1.4982,1769120000.0
2008-11-20 03:00:00,1.49825,1.4986,1.49595,1.4975,1402200000.0
2008-11-20 04:00:00,1.4975,1.49795,1.49535,1.49735,1296700000.0
2008-11-20 05:00:00,1.49735,1.49745,1.49477,1.4951,1452900000.0
2008-11-20 06:00:00,1.4951,1.4957,1.4924,1.4928,2194499999.0
2008-11-20 07:00:00,1.4929,1.4969,1.4917,1.4959,2174200001.0
2008-11-20 08:00:00,1.4959,1.4972,1.49215,1.4943,2578240000.0
2008-11-20 09:00:00,1.4943,1.49845,1.48895,1.489,8108340003.0
2008-11-20 10:00:00,1.489,1.49065,1.482,1.48655,10408785750.0
2008-11-20 11:00:00,1.48655,1.4908,1.4841,1.4843,9717343750.0
2008-11-20 12:00:00,1.48435,1.4897,1.4831,1.48545,9870500005.0
2008-11-20 13:00:00,1.48535,1.4881,1.4809,1.48445,8667600001.0
2008-11-20 14:00:00,1.48425,1.49265,1.48295,1.48925,9712500000.0
2008-11-20 15:00:00,1.4892,1.48985,1.4833,1.4868,11386199999.0
2008-11-20 16:00:00,1.4868,1.48875,1.47785,1.4792,11189000000.0
2008-11-20 17:00:00,1.4792,1.4802,1.4746,1.4777,10992199994.0
2008-11-20 18:00:00,1.4775,1.47985,1.47505,1.4787,7303200000.0
2008-11-20 19:00:00,1.47865,1.48395,1.47675,1.48115,5977580000.0
2008-11-20 20:00:00,1.48125,1.4838,1.47805,1.4829,5380440000.0
2008-11-20 21:00:00,1.4829,1.4837,1.4792,1.4811,3852020000.0
2008-11-20 22:00:00,1.48065,1.4822,1.47395,1.4752,4015280003.0
2008-11-20 23:00:00,1.4754,1.47565,1.4711,1.4727,2908360000.0
2008-11-21 00:00:00,1.47235,1.4749,1.4715,1.47365,1628300002.0
2008-11-21 01:00:00,1.4733,1.47805,1.4712,1.47315,2028480000.0
2008-11-21 02:00:00,1.47375,1.4766,1.47235,1.4751,2607400000.0
2008-11-21 03:00:00,1.4751,1.4762,1.47365,1.47545,1233700000.0
2008-11-21 04:00:00,1.47555,1.4773,1.4737,1.4737,1641900000.0
2008-11-21 05:00:00,1.47375,1.47645,1.47375,1.4756,1496959999.0
2008-11-21 06:00:00,1.47545,1.4828,1.4753,1.47925,2107380000.0
2008-11-21 07:00:00,1.47925,1.4848,1.47925,1.48455,2410400008.0
2008-11-21 08:00:00,1.48445,1.4879,1.48284,1.4868,3247720005.0
2008-11-21 09:00:00,1.4868,1.4871,1.4837,1.4849,5848540005.0
2008-11-21 10:00:00,1.4849,1.4864,1.48155,1.48565,8657530000.0
2008-11-21 11:00:00,1.48565,1.49865,1.485,1.4974,9550892500.0
2008-11-21 12:00:00,1.4974,1.5004,1.4955,1.4978,6668670002.0
2008-11-21 13:00:00,1.4978,1.506,1.4978,1.4987,8745840001.0
2008-11-21 14:00:00,1.4987,1.5026,1.4962,1.4994,7265840000.0
2008-11-21 15:00:00,1.49925,1.50605,1.49565,1.49695,10983415002.0
2008-11-21 16:00:00,1.49695,1.50005,1.49195,1.49195,9482000001.0
2008-11-21 17:00:00,1.4923,1.4935,1.4784,1.47855,10714534999.0
2008-11-21 18:00:00,1.4785,1.48185,1.4702,1.4814,12522099999.0
2008-11-21 19:00:00,1.48155,1.4845,1.47565,1.4766,8221800001.0
2008-11-21 20:00:00,1.47665,1.4814,1.4764,1.4784,5394000002.0
2008-11-21 21:00:00,1.47865,1.48265,1.47715,1.4778,6007699995.0
2008-11-21 22:00:00,1.4777,1.48745,1.47645,1.4866,6368899998.0
2008-11-21 23:00:00,1.48685,1.49285,1.48595,1.49185,4567899987.0
2008-11-24 00:00:00,1.4958,1.4967,1.4914,1.493,2030400000.0
2008-11-24 01:00:00,1.4927,1.4928,1.4853,1.4864,2073600000.0
2008-11-24 02:00:00,1.49255,1.49265,1.48475,1.4857,4792400000.0
2008-11-24 03:00:00,1.4858,1.4912,1.48375,1.4882,4438499999.0
2008-11-24 04:00:00,1.4882,1.4896,1.48674,1.48885,5386599987.0
2008-11-24 05:00:00,1.4888,1.4907,1.4859,1.4907,5130779984.0
2008-11-24 06:00:00,1.4905,1.49445,1.49035,1.4913,4635800003.0
2008-11-24 07:00:00,1.4913,1.49415,1.4886,1.49175,5494600012.0
2008-11-24 08:00:00,1.4918,1.49665,1.4916,1.49515,8579000000.0
2008-11-24 09:00:00,1.49515,1.4955,1.4882,1.49225,7765599989.0
2008-11-24 10:00:00,1.4924,1.4934,1.48605,1.48675,9899900001.0
2008-11-24 11:00:00,1.48675,1.4952,1.48545,1.4943,9750840000.0
2008-11-24 12:00:00,1.49435,1.5024,1.49425,1.4973,9816760001.0
2008-11-24 13:00:00,1.4973,1.5044,1.49665,1.4982,8292900002.0
2008-11-24 14:00:00,1.49825,1.5017,1.4948,1.49805,9343420002.0
2008-11-24 15:00:00,1.4982,1.503,1.4982,1.49985,8628740000.0
2008-11-24 16:00:00,1.4999,1.508,1.4988,1.5029,8329660000.0
2008-11-24 17:00:00,1.5029,1.5104,1.5023,1.50855,13718400002.0
2008-11-24 18:00:00,1.5086,1.5177,1.5078,1.5174,14050400000.0
2008-11-24 19:00:00,1.51745,1.51755,1.5081,1.5165,7554800000.0
2008-11-24 20:00:00,1.5165,1.51755,1.5143,1.516,4973200000.0
2008-11-24 21:00:00,1.516,1.51625,1.50725,1.5114,6863800000.0
2008-11-24 22:00:00,1.5114,1.51745,1.5108,1.51445,5128500000.0
2008-11-24 23:00:00,1.51485,1.5185,1.51445,1.51815,4004139999.0
2008-11-25 00:00:00,1.5182,1.5187,1.5158,1.51825,1715400000.0
2008-11-25 01:00:00,1.51825,1.51825,1.51402,1.51412,1195400000.0
2008-11-25 02:00:00,1.51405,1.5145,1.51125,1.5122,2242600000.0
2008-11-25 03:00:00,1.5122,1.51377,1.51035,1.51305,3450600002.0
2008-11-25 04:00:00,1.51305,1.5158,1.51125,1.5118,1768540000.0
2008-11-25 05:00:00,1.5118,1.51225,1.50885,1.509,1717880000.0
2008-11-25 06:00:00,1.509,1.5133,1.50815,1.5125,2444490000.0
2008-11-25 07:00:00,1.51242,1.5157,1.5119,1.5129,2357140000.0
2008-11-25 08:00:00,1.5129,1.5153,1.50815,1.50975,3320249989.0
2008-11-25 09:00:00,1.5099,1.51285,1.50655,1.51205,8043180042.0
2008-11-25 10:00:00,1.51205,1.51625,1.51105,1.512,7147080000.0
2008-11-25 11:00:00,1.512,1.5156,1.50955,1.5125,8699710000.0
2008-11-25 12:00:00,1.5125,1.51255,1.5058,1.5062,9063900001.0
2008-11-25 13:00:00,1.5062,1.5119,1.5055,1.51055,7259950000.0
2008-11-25 14:00:00,1.5107,1.5115,1.4982,1.50345,7171910000.0
2008-11-25 15:00:00,1.50345,1.5238,1.50065,1.5215,11009599997.0
2008-11-25 16:00:00,1.5215,1.5396,1.5213,1.528,13577550004.0
2008-11-25 17:00:00,1.528,1.5341,1.5262,1.5295,10323122000.0
2008-11-25 18:00:00,1.5295,1.538,1.5252,1.53465,9808890000.0
2008-11-25 19:00:00,1.53465,1.53645,1.52805,1.53385,6538102250.0
2008-11-25 20:00:00,1.53385,1.5472,1.5323,1.544,6098005500.0
2008-11-25 21:00:00,1.544,1.5466,1.53835,1.5442,6769111000.0
2008-11-25 22:00:00,1.5438,1.5534,1.5437,1.54925,5969241998.0
2008-11-25 23:00:00,1.5492,1.55085,1.54515,1.54705,2823370978.0
2008-11-26 00:00:00,1.5471,1.5481,1.5451,1.54525,1027400000.0
2008-11-26 01:00:00,1.54525,1.54525,1.5414,1.54205,1402550000.0
2008-11-26 02:00:00,1.54205,1.54205,1.53545,1.5397,2862083000.0
2008-11-26 03:00:00,1.5397,1.54175,1.53905,1.5409,1577100000.0
2008-11-26 04:00:00,1.54054,1.541,1.5365,1.53705,2081490000.0
2008-11-26 05:00:00,1.537,1.53785,1.5339,1.53415,3739400034.0
2008-11-26 06:00:00,1.53415,1.53805,1.5332,1.5362,4110460000.0
2008-11-26 07:00:00,1.5362,1.5366,1.5319,1.5361,2767172996.0
2008-11-26 08:00:00,1.53575,1.5376,1.5306,1.5372,2515000000.0
2008-11-26 09:00:00,1.5372,1.5398,1.5334,1.5358,5368846000.0
2008-11-26 10:00:00,1.5359,1.5416,1.53355,1.5407,6157765000.0
2008-11-26 11:00:00,1.5407,1.54445,1.5385,1.5397,13935749999.0
2008-11-26 12:00:00,1.53965,1.54045,1.5337,1.5358,9341950000.0
2008-11-26 13:00:00,1.5358,1.53665,1.5292,1.53315,8290400000.0
2008-11-26 14:00:00,1.53295,1.53465,1.52635,1.527,8306400001.0
2008-11-26 15:00:00,1.527,1.53525,1.5225,1.5343,11430100000.0
2008-11-26 16:00:00,1.5344,1.53585,1.5276,1.5351,9319590000.0
2008-11-26 17:00:00,1.53515,1.54415,1.53155,1.5396,14253337501.0
2008-11-26 18:00:00,1.5397,1.5401,1.51755,1.5218,12272220002.0
2008-11-26 19:00:00,1.5218,1.5308,1.52175,1.5292,5872580002.0
2008-11-26 20:00:00,1.5292,1.53105,1.5268,1.5272,5551099999.0
2008-11-26 21:00:00,1.52715,1.5358,1.5271,1.53475,3702100000.0
2008-11-26 22:00:00,1.53485,1.53725,1.5329,1.53365,2693500000.0
2008-11-26 23:00:00,1.53365,1.5359,1.5311,1.5324,1121400000.0
2008-11-27 00:00:00,1.53185,1.54265,1.5317,1.534,2309000000.0
2008-11-27 01:00:00,1.5338,1.53415,1.5321,1.53285,958400000.0
2008-11-27 02:00:00,1.53285,1.53485,1.53275,1.53435,2266100000.0
2008-11-27 03:00:00,1.53445,1.5392,1.53405,1.53735,2386400000.0
2008-11-27 04:00:00,1.53735,1.5389,1.53535,1.53645,1861200000.0
2008-11-27 05:00:00,1.53665,1.5391,1.53634,1.5374,2282540000.0
2008-11-27 06:00:00,1.5374,1.53785,1.5353,1.5374,2176700009.0
2008-11-27 07:00:00,1.5374,1.53875,1.53675,1.5378,2098599993.0
2008-11-27 08:00:00,1.53775,1.5445,1.5375,1.54285,3734200000.0
2008-11-27 09:00:00,1.54285,1.54325,1.5311,1.534,6180100003.0
2008-11-27 10:00:00,1.53415,1.5426,1.53415,1.5421,10120840000.0
2008-11-27 11:00:00,1.54215,1.54965,1.5407,1.5462,9596299999.0
2008-11-27 12:00:00,1.5462,1.5498,1.5442,1.5487,8343635000.0
2008-11-27 13:00:00,1.54875,1.55115,1.54185,1.5432,9329647500.0
2008-11-27 14:00:00,1.5431,1.54435,1.54135,1.5427,5820200005.0
2008-11-27 15:00:00,1.5427,1.54685,1.54255,1.54485,6222200000.0
2008-11-27 16:00:00,1.545,1.54565,1.5376,1.53875,8164495000.0
2008-11-27 17:00:00,1.53875,1.54105,1.53415,1.54105,7714110001.0
2008-11-27 18:00:00,1.54095,1.5439,1.53675,1.53805,6495300000.0
2008-11-27 19:00:00,1.53815,1.54122,1.5363,1.54045,3170650000.0
2008-11-27 20:00:00,1.54045,1.5408,1.53841,1.53905,893300000.0
2008-11-27 21:00:00,1.53899,1.54,1.53862,1.53935,589700000.0
2008-11-27 22:00:00,1.53935,1.53985,1.53905,1.53955,1130200000.0
2008-11-27 23:00:00,1.5396,1.5411,1.53887,1.5403,1002920000.0
2008-11-28 00:00:00,1.5403,1.5416,1.53857,1.53918,818600000.0
2008-11-28 01:00:00,1.53882,1.5414,1.53865,1.53945,1139600000.0
2008-11-28 02:00:00,1.5396,1.5403,1.53685,1.53748,1738250000.0
2008-11-28 03:00:00,1.53775,1.53925,1.53685,1.53875,2583599980.0
2008-11-28 04:00:00,1.53865,1.5407,1.53645,1.5385,3342700000.0
2008-11-28 05:00:00,1.5385,1.5408,1.5375,1.5391,3626799985.0
2008-11-28 06:00:00,1.5393,1.5401,1.53872,1.5392,2708682000.0
2008-11-28 07:00:00,1.53917,1.5416,1.5376,1.5413,2462800000.0
2008-11-28 08:00:00,1.54105,1.5439,1.5408,1.54355,1862600000.0
2008-11-28 09:00:00,1.54315,1.5443,1.5403,1.54265,3920800000.0
2008-11-28 10:00:00,1.54265,1.54475,1.54025,1.5422,10330680000.0
2008-11-28 11:00:00,1.5421,1.5424,1.5377,1.5391,11869666000.0
2008-11-28 12:00:00,1.53915,1.5413,1.53585,1.5392,13012920000.0
2008-11-28 13:00:00,1.5393,1.54015,1.5317,1.53345,12310360000.0
2008-11-28 14:00:00,1.5334,1.5365,1.5257,1.52955,12869000000.0
2008-11-28 15:00:00,1.5296,1.53815,1.52945,1.535,12174560000.0
2008-11-28 16:00:00,1.53495,1.5359,1.5291,1.5296,11093730000.0
2008-11-28 17:00:00,1.5296,1.53915,1.5285,1.53435,15694500000.0
2008-11-28 18:00:00,1.53435,1.53705,1.5283,1.53425,9739300000.0
2008-11-28 19:00:00,1.5344,1.5381,1.5298,1.53745,6575500002.0
2008-11-28 20:00:00,1.5373,1.54,1.53495,1.5377,3984000003.0
2008-11-28 21:00:00,1.5376,1.5425,1.53665,1.5409,2166900000.0
2008-11-28 22:00:00,1.541,1.542,1.54015,1.54065,2047600000.0
2008-11-28 23:00:00,1.54105,1.54105,1.53625,1.5367,1320800000.0
2008-12-01 00:00:00,1.5381,1.5396,1.5348,1.5348,2263200000.0
2008-12-01 01:00:00,1.5342,1.5358,1.5326,1.5332,2815200000.0
2008-12-01 02:00:00,1.53405,1.53555,1.5325,1.533,2128900000.0
2008-12-01 03:00:00,1.53305,1.5333,1.52805,1.53125,2881200000.0
2008-12-01 04:00:00,1.53125,1.53285,1.5307,1.53235,1378200000.0
2008-12-01 05:00:00,1.53265,1.53385,1.53167,1.5319,2248000000.0
2008-12-01 06:00:00,1.5319,1.53365,1.5309,1.5333,2464100000.0
2008-12-01 07:00:00,1.53335,1.53495,1.53225,1.5347,2453700000.0
2008-12-01 08:00:00,1.53475,1.5355,1.5291,1.5308,3174700000.0
2008-12-01 09:00:00,1.53075,1.53405,1.5259,1.52635,4621600000.0
2008-12-01 10:00:00,1.52645,1.52885,1.51485,1.5203,11199399999.0
2008-12-01 11:00:00,1.52035,1.52065,1.51115,1.513,12371300002.0
2008-12-01 12:00:00,1.51295,1.5135,1.50105,1.50375,13642600002.0
2008-12-01 13:00:00,1.50375,1.50615,1.5032,1.5046,10837500000.0
2008-12-01 14:00:00,1.5046,1.5047,1.49615,1.49895,12064000000.0
2008-12-01 15:00:00,1.49895,1.5011,1.49325,1.49605,19525080003.0
2008-12-01 16:00:00,1.4961,1.4986,1.49115,1.49215,17702800000.0
2008-12-01 17:00:00,1.49215,1.49265,1.48055,1.48375,23419799998.0
2008-12-01 18:00:00,1.4837,1.48725,1.4821,1.4839,23685300000.0
2008-12-01 19:00:00,1.48375,1.4866,1.48075,1.48455,14587600002.0
2008-12-01 20:00:00,1.48465,1.48975,1.4845,1.4896,8484000001.0
2008-12-01 21:00:00,1.48955,1.4948,1.48535,1.49085,7059382000.0
2008-12-01 22:00:00,1.49085,1.49185,1.4825,1.4825,5541000000.0
2008-12-01 23:00:00,1.48265,1.48985,1.48245,1.4885,4892600000.0
2008-12-02 00:00:00,1.48855,1.4896,1.4878,1.48857,1775800000.0
2008-12-02 01:00:00,1.4885,1.4885,1.4839,1.48585,5472900000.0
2008-12-02 02:00:00,1.4858,1.493,1.4858,1.48895,2981700002.0
2008-12-02 03:00:00,1.48925,1.4933,1.4888,1.49285,2167841000.0
2008-12-02 04:00:00,1.493,1.4937,1.49105,1.4913,2160400001.0
2008-12-02 05:00:00,1.49113,1.4935,1.4889,1.48915,1986280000.0
2008-12-02 06:00:00,1.48925,1.4926,1.4885,1.4925,1969400000.0
2008-12-02 07:00:00,1.4926,1.4938,1.4863,1.48635,5184859985.0
2008-12-02 08:00:00,1.48635,1.4899,1.4847,1.4871,4131680002.0
2008-12-02 09:00:00,1.4872,1.4901,1.48675,1.4885,6617900008.0
2008-12-02 10:00:00,1.4885,1.48935,1.47845,1.4791,12482900001.0
2008-12-02 11:00:00,1.4791,1.4873,1.479,1.48455,13301400000.0
2008-12-02 12:00:00,1.48455,1.4853,1.4793,1.4796,10607340000.0
2008-12-02 13:00:00,1.4796,1.48275,1.4774,1.48055,13356399999.0
2008-12-02 14:00:00,1.4802,1.49895,1.48005,1.4988,16476972001.0
2008-12-02 15:00:00,1.49895,1.5068,1.4969,1.5043,10818505400.0
2008-12-02 16:00:00,1.5044,1.50635,1.4986,1.5005,10276832020.0
2008-12-02 17:00:00,1.50045,1.5048,1.49315,1.4936,11641840000.0
2008-12-02 18:00:00,1.4936,1.49575,1.4888,1.4945,8550300000.0
2008-12-02 19:00:00,1.4945,1.49765,1.4903,1.49105,6400099997.0
2008-12-02 20:00:00,1.49105,1.4934,1.4902,1.49125,4321000000.0
2008-12-02 21:00:00,1.4913,1.49135,1.48555,1.48715,5101000000.0
2008-12-02 22:00:00,1.48725,1.4909,1.4857,1.48955,3861300000.0
2008-12-02 23:00:00,1.4895,1.492,1.48905,1.4916,3020100000.0
2008-12-03 00:00:00,1.4917,1.492,1.48961,1.4916,2218300000.0
2008-12-03 01:00:00,1.4916,1.4917,1.48755,1.4897,4069900000.0
2008-12-03 02:00:00,1.4897,1.48995,1.48655,1.487,1963800000.0
2008-12-03 03:00:00,1.48715,1.4903,1.4867,1.4893,1815500000.0
2008-12-03 04:00:00,1.4893,1.493,1.48875,1.4925,2350600000.0
2008-12-03 05:00:00,1.4925,1.49295,1.48985,1.49205,3226000000.0
2008-12-03 06:00:00,1.49205,1.4922,1.4858,1.4873,4839382000.0
2008-12-03 07:00:00,1.4873,1.48925,1.4864,1.48895,2353100000.0
2008-12-03 08:00:00,1.48895,1.4907,1.48515,1.4859,7276940999.0
2008-12-03 09:00:00,1.4859,1.4927,1.48585,1.49025,7326960000.0
2008-12-03 10:00:00,1.49025,1.492,1.47515,1.4771,12646190005.0
2008-12-03 11:00:00,1.4771,1.47815,1.4665,1.46665,11026979999.0
2008-12-03 12:00:00,1.46665,1.47505,1.4664,1.4733,10709080000.0
2008-12-03 13:00:00,1.4733,1.47755,1.47075,1.47405,8499720000.0
2008-12-03 14:00:00,1.47395,1.47795,1.47295,1.4769,10438800000.0
2008-12-03 15:00:00,1.4769,1.47815,1.4695,1.47705,10895499998.0
2008-12-03 16:00:00,1.47705,1.4796,1.47345,1.47485,10102700000.0
2008-12-03 17:00:00,1.47485,1.4826,1.4741,1.48195,12534900000.0
2008-12-03 18:00:00,1.482,1.48215,1.47465,1.47785,9518800000.0
2008-12-03 19:00:00,1.4778,1.4778,1.47155,1.4753,5939400000.0
2008-12-03 20:00:00,1.47525,1.4757,1.4705,1.47195,4638900000.0
2008-12-03 21:00:00,1.47185,1.4754,1.47105,1.47235,5963200000.0
2008-12-03 22:00:00,1.47235,1.4774,1.472,1.4772,3701800000.0
2008-12-03 23:00:00,1.4772,1.4782,1.4763,1.47805,2480200000.0
2008-12-04 00:00:00,1.47805,1.48025,1.475,1.47785,1968344998.0
2008-12-04 01:00:00,1.47775,1.4792,1.4766,1.4776,2199100000.0
2008-12-04 02:00:00,1.4776,1.4776,1.47425,1.4744,1845500000.0
2008-12-04 03:00:00,1.4744,1.47785,1.4742,1.4772,2120160000.0
2008-12-04 04:00:00,1.4776,1.47775,1.47605,1.4775,2456600000.0
2008-12-04 05:00:00,1.4775,1.47835,1.47695,1.47763,2580400002.0
2008-12-04 06:00:00,1.47761,1.47793,1.4715,1.47219,5169500000.0
2008-12-04 07:00:00,1.47251,1.47635,1.46919,1.47615,4002040002.0
2008-12-04 08:00:00,1.47615,1.4766,1.47155,1.472,3997459996.0
2008-12-04 09:00:00,1.472,1.473,1.4654,1.4686,6106100000.0
2008-12-04 10:00:00,1.4686,1.4702,1.45205,1.45205,11353799999.0
2008-12-04 11:00:00,1.4521,1.45685,1.4467,1.454,9989080003.0
2008-12-04 12:00:00,1.4541,1.45505,1.45,1.45061,10390894200.0
2008-12-04 13:00:00,1.45048,1.4597,1.44961,1.45835,10436168995.0
2008-12-04 14:00:00,1.45615,1.4678,1.4552,1.46355,16128935012.0
2008-12-04 15:00:00,1.4637,1.46645,1.45755,1.4585,16177330000.0
2008-12-04 16:00:00,1.45845,1.468,1.45695,1.4666,13612909999.0
2008-12-04 17:00:00,1.46645,1.46945,1.4614,1.46925,18786123520.0
2008-12-04 18:00:00,1.4691,1.48155,1.4651,1.4788,16408799997.0
2008-12-04 19:00:00,1.47885,1.48085,1.472,1.4751,7955000001.0
2008-12-04 20:00:00,1.4751,1.4779,1.47155,1.47745,5819400000.0
2008-12-04 21:00:00,1.4774,1.4779,1.4743,1.4749,4171000000.0
2008-12-04 22:00:00,1.4749,1.47495,1.46355,1.4679,6850200000.0
2008-12-04 23:00:00,1.4679,1.4691,1.46545,1.4678,2353500000.0
2008-12-05 00:00:00,1.46775,1.4692,1.4657,1.46835,1607682000.0
2008-12-05 01:00:00,1.46835,1.46853,1.46689,1.4676,2060070007.0
2008-12-05 02:00:00,1.46765,1.46805,1.464,1.4645,1835800000.0
2008-12-05 03:00:00,1.4645,1.4655,1.46299,1.465,1565600000.0
2008-12-05 04:00:00,1.465,1.4674,1.46482,1.46635,1655300000.0
2008-12-05 05:00:00,1.4664,1.4685,1.46605,1.46791,2254500000.0
2008-12-05 06:00:00,1.46785,1.46825,1.4652,1.46595,2133700000.0
2008-12-05 07:00:00,1.46595,1.46735,1.46445,1.4666,2330600000.0
2008-12-05 08:00:00,1.4666,1.4711,1.46525,1.46895,2634800000.0
2008-12-05 09:00:00,1.4689,1.46945,1.46475,1.4693,5139380000.0
2008-12-05 10:00:00,1.4693,1.4736,1.4679,1.4723,8729930000.0
2008-12-05 11:00:00,1.4723,1.4752,1.46655,1.4682,10306900000.0
2008-12-05 12:00:00,1.4682,1.4691,1.46335,1.46425,10098619999.0
2008-12-05 13:00:00,1.46435,1.47105,1.46375,1.4673,10929320603.0
2008-12-05 14:00:00,1.46735,1.46975,1.46365,1.4639,10579535000.0
2008-12-05 15:00:00,1.46395,1.46815,1.4522,1.46115,12227752998.0
2008-12-05 16:00:00,1.46115,1.4644,1.4582,1.45865,10428593000.0
2008-12-05 17:00:00,1.4587,1.45915,1.45405,1.4565,14198700000.0
2008-12-05 18:00:00,1.4565,1.46125,1.4547,1.4603,11463400000.0
2008-12-05 19:00:00,1.46035,1.46375,1.45825,1.45935,6907300000.0
2008-12-05 20:00:00,1.4594,1.46405,1.4589,1.4623,7502800000.0
2008-12-05 21:00:00,1.46255,1.4737,1.462,1.46955,5769900003.0
2008-12-05 22:00:00,1.4697,1.47435,1.46815,1.4737,5079299992.0
2008-12-05 23:00:00,1.4737,1.47715,1.46595,1.46815,3800099998.0
2008-12-08 00:00:00,1.4699,1.4712,1.4681,1.4703,711000000.0
2008-12-08 01:00:00,1.4702,1.4734,1.4696,1.4722,837400000.0
2008-12-08 02:00:00,1.47015,1.4734,1.46935,1.47195,2660600000.0
2008-12-08 03:00:00,1.47195,1.47365,1.47175,1.47275,1394200000.0
2008-12-08 04:00:00,1.4728,1.47455,1.4718,1.47435,2619200000.0
2008-12-08 05:00:00,1.4743,1.47535,1.47364,1.4746,2899500000.0
2008-12-08 06:00:00,1.47465,1.47465,1.4721,1.47285,3203100000.0
2008-12-08 07:00:00,1.47285,1.47449,1.47183,1.47368,4025100000.0
2008-12-08 08:00:00,1.4737,1.48405,1.4736,1.4832,7367300004.0
2008-12-08 09:00:00,1.4831,1.49625,1.4803,1.49495,9931099997.0
2008-12-08 10:00:00,1.49495,1.5011,1.49445,1.4996,14457939002.0
2008-12-08 11:00:00,1.49955,1.50475,1.49405,1.49645,15075254236.0
2008-12-08 12:00:00,1.49645,1.4974,1.4882,1.49035,11024699998.0
2008-12-08 13:00:00,1.4903,1.49325,1.48995,1.4912,10958099998.0
2008-12-08 14:00:00,1.4912,1.49205,1.48205,1.4851,12392066000.0
2008-12-08 15:00:00,1.4851,1.4889,1.48385,1.48825,14961122002.0
2008-12-08 16:00:00,1.48825,1.4892,1.47815,1.48045,18721477004.0
2008-12-08 17:00:00,1.4805,1.48655,1.47835,1.48605,14392900000.0
2008-12-08 18:00:00,1.486,1.4862,1.48005,1.4829,10020099999.0
2008-12-08 19:00:00,1.483,1.4838,1.48015,1.48085,4654300000.0
2008-12-08 20:00:00,1.48075,1.4862,1.4799,1.48545,3746290000.0
2008-12-08 21:00:00,1.4854,1.4946,1.4848,1.4946,5674000000.0
2008-12-08 22:00:00,1.4946,1.49565,1.48995,1.49125,4135600002.0
2008-12-08 23:00:00,1.49125,1.49195,1.4893,1.4911,1801200000.0
2008-12-09 00:00:00,1.4912,1.4912,1.48835,1.4887,963900000.0
2008-12-09 01:00:00,1.48875,1.48995,1.48685,1.487,3598300000.0
2008-12-09 02:00:00,1.487,1.489,1.4858,1.4877,1827600000.0
2008-12-09 03:00:00,1.48775,1.48915,1.48245,1.4825,2956341000.0
2008-12-09 04:00:00,1.4825,1.4857,1.4824,1.48415,2853600000.0
2008-12-09 05:00:00,1.48415,1.4849,1.48215,1.4833,3443146000.0
2008-12-09 06:00:00,1.4833,1.4853,1.48298,1.48363,4107200000.0
2008-12-09 07:00:00,1.48364,1.4848,1.48235,1.48415,5555519992.0
2008-12-09 08:00:00,1.48415,1.4851,1.48235,1.48325,5765399988.0
2008-12-09 09:00:00,1.4833,1.4833,1.47775,1.481,8062869992.0
2008-12-09 10:00:00,1.481,1.4827,1.47565,1.4776,14088933988.0
2008-12-09 11:00:00,1.4776,1.4798,1.4738,1.47785,20768799971.0
2008-12-09 12:00:00,1.47785,1.4828,1.4776,1.4818,14793150001.0
2008-12-09 13:00:00,1.4818,1.4822,1.4745,1.47595,12042464999.0
2008-12-09 14:00:00,1.47595,1.47775,1.47375,1.47655,11199250003.0
2008-12-09 15:00:00,1.47655,1.4768,1.4678,1.47055,15438279999.0
2008-12-09 16:00:00,1.47095,1.4725,1.4679,1.4684,24867700002.0
2008-12-09 17:00:00,1.4685,1.4805,1.46815,1.47985,27222090010.0
2008-12-09 18:00:00,1.47985,1.48085,1.476,1.4775,23827100005.0
2008-12-09 19:00:00,1.4774,1.48405,1.4773,1.481,16325099997.0
2008-12-09 20:00:00,1.481,1.4826,1.4762,1.4779,9993799997.0
2008-12-09 21:00:00,1.4779,1.47915,1.4731,1.47585,10837479995.0
2008-12-09 22:00:00,1.4758,1.47635,1.47355,1.47455,10782100004.0
2008-12-09 23:00:00,1.4746,1.4778,1.4723,1.4749,3676800000.0
2008-12-10 00:00:00,1.4749,1.47655,1.4741,1.47538,2003100003.0
2008-12-10 01:00:00,1.4755,1.4755,1.47455,1.4753,1545800000.0
2008-12-10 02:00:00,1.4753,1.4777,1.47485,1.4754,2569700000.0
2008-12-10 03:00:00,1.4754,1.47615,1.4735,1.47573,2622840000.0
2008-12-10 04:00:00,1.476,1.47805,1.4755,1.4768,2002400000.0
2008-12-10 05:00:00,1.4768,1.47835,1.47505,1.47765,2927380000.0
2008-12-10 06:00:00,1.47775,1.47915,1.4766,1.47895,3047220000.0
2008-12-10 07:00:00,1.47905,1.47905,1.4765,1.4769,3067000007.0
2008-12-10 08:00:00,1.4767,1.47985,1.4766,1.4796,4318299996.0
2008-12-10 09:00:00,1.4796,1.48645,1.4793,1.48115,8760860005.0
2008-12-10 10:00:00,1.48115,1.4846,1.4804,1.4827,13771600006.0
2008-12-10 11:00:00,1.4827,1.48275,1.47605,1.4776,19601800002.0
2008-12-10 12:00:00,1.4776,1.4794,1.4757,1.4776,22116900008.0
2008-12-10 13:00:00,1.47765,1.4825,1.47735,1.4816,24282400000.0
2008-12-10 14:00:00,1.4817,1.4835,1.4775,1.4794,23325600000.0
2008-12-10 15:00:00,1.47945,1.4833,1.47815,1.4792,30915900021.0
2008-12-10 16:00:00,1.4792,1.4819,1.47665,1.4789,22175999996.0
2008-12-10 17:00:00,1.4789,1.4865,1.4783,1.4818,27503700006.0
2008-12-10 18:00:00,1.4819,1.4877,1.48135,1.48275,18749299998.0
2008-12-10 19:00:00,1.48275,1.48645,1.48145,1.4832,9187999998.0
2008-12-10 20:00:00,1.4832,1.48795,1.4774,1.4796,8808199999.0
2008-12-10 21:00:00,1.4796,1.47975,1.47495,1.4775,7272299999.0
2008-12-10 22:00:00,1.47755,1.4827,1.47745,1.4801,6089859999.0
2008-12-10 23:00:00,1.4801,1.48075,1.4769,1.4779,3749800000.0
2008-12-11 00:00:00,1.47805,1.48065,1.47735,1.4795,1849600000.0
2008-12-11 01:00:00,1.47945,1.47955,1.47705,1.4794,2524800000.0
2008-12-11 02:00:00,1.4794,1.4816,1.47925,1.48105,3052700000.0
2008-12-11 03:00:00,1.48105,1.48465,1.48,1.4831,1813100000.0
2008-12-11 04:00:00,1.483,1.4875,1.4813,1.48705,3202800001.0
2008-12-11 05:00:00,1.487,1.4875,1.4854,1.48725,1990899998.0
2008-12-11 06:00:00,1.4872,1.48735,1.4855,1.4867,3523679998.0
2008-12-11 07:00:00,1.4867,1.49485,1.48655,1.4947,4111100013.0
2008-12-11 08:00:00,1.49475,1.4984,1.4939,1.49465,4811299997.0
2008-12-11 09:00:00,1.49465,1.49835,1.49355,1.4962,11815100000.0
2008-12-11 10:00:00,1.49625,1.4981,1.48975,1.4924,16559100001.0
2008-12-11 11:00:00,1.49245,1.4964,1.4909,1.49465,24819620002.0
2008-12-11 12:00:00,1.49475,1.4997,1.4936,1.49775,27233260011.0
2008-12-11 13:00:00,1.49785,1.4993,1.4903,1.49365,24213769990.0
2008-12-11 14:00:00,1.49365,1.4954,1.48555,1.4915,22181699995.0
2008-12-11 15:00:00,1.4915,1.494,1.4879,1.49155,16231700001.0
2008-12-11 16:00:00,1.49145,1.49475,1.48785,1.4915,16670499999.0
2008-12-11 17:00:00,1.49155,1.49715,1.4914,1.49425,22575400001.0
2008-12-11 18:00:00,1.4943,1.4995,1.48855,1.4951,18470800000.0
2008-12-11 19:00:00,1.49505,1.5078,1.49465,1.50615,13269400000.0
2008-12-11 20:00:00,1.5062,1.508,1.5018,1.5025,5516340000.0
2008-12-11 21:00:00,1.50245,1.505,1.49615,1.49745,4504744000.0
2008-12-11 22:00:00,1.49745,1.50145,1.49725,1.5009,4969848000.0
2008-12-11 23:00:00,1.5009,1.50325,1.5003,1.50285,3316256000.0
2008-12-12 00:00:00,1.50285,1.50415,1.5015,1.5037,716800000.0
2008-12-12 01:00:00,1.5037,1.5049,1.50145,1.5024,1319000005.0
2008-12-12 02:00:00,1.5024,1.5024,1.5003,1.501,1759750000.0
2008-12-12 03:00:00,1.5011,1.5029,1.49985,1.50255,1731620000.0
2008-12-12 04:00:00,1.5021,1.506,1.50075,1.5044,2686540000.0
2008-12-12 05:00:00,1.5044,1.5119,1.50005,1.50965,4720383999.0
2008-12-12 06:00:00,1.50965,1.5099,1.4975,1.5055,4614241000.0
2008-12-12 07:00:00,1.5055,1.50645,1.4964,1.49755,4418100000.0
2008-12-12 08:00:00,1.49755,1.5002,1.49495,1.4965,4261500000.0
2008-12-12 09:00:00,1.4966,1.4971,1.491,1.4936,5688400001.0
2008-12-12 10:00:00,1.4936,1.4937,1.4862,1.48735,11880500006.0
2008-12-12 11:00:00,1.4873,1.4996,1.48535,1.4936,14874500001.0
2008-12-12 12:00:00,1.4937,1.4992,1.48955,1.4909,11452999997.0
2008-12-12 13:00:00,1.4909,1.49605,1.487,1.4933,10289399999.0
2008-12-12 14:00:00,1.4932,1.4964,1.49095,1.4931,8444000001.0
2008-12-12 15:00:00,1.49305,1.5006,1.492,1.4989,11741599999.0
2008-12-12 16:00:00,1.4989,1.5035,1.4943,1.5003,12675624999.0
2008-12-12 17:00:00,1.5003,1.5007,1.4888,1.49215,12619699999.0
2008-12-12 18:00:00,1.4922,1.4932,1.4814,1.4871,13024250003.0
2008-12-12 19:00:00,1.48705,1.495,1.4857,1.49295,6456700000.0
2008-12-12 20:00:00,1.49305,1.4937,1.48895,1.4916,3949600000.0
2008-12-12 21:00:00,1.4914,1.49785,1.49105,1.4971,3894041002.0
2008-12-12 22:00:00,1.49695,1.49875,1.49405,1.49485,2769299999.0
2008-12-12 23:00:00,1.4948,1.49715,1.4924,1.4943,2602000000.0
2008-12-15 00:00:00,1.4966,1.5002,1.4966,1.4991,6830600000.0
2008-12-15 01:00:00,1.499,1.5037,1.4986,1.4996,7806400000.0
2008-12-15 02:00:00,1.49845,1.5036,1.49841,1.4994,6051000001.0
2008-12-15 03:00:00,1.4995,1.50325,1.4994,1.5001,2708200000.0
2008-12-15 04:00:00,1.5001,1.5033,1.49945,1.5024,2719100000.0
2008-12-15 05:00:00,1.5024,1.50305,1.50076,1.50255,4997399997.0
2008-12-15 06:00:00,1.50255,1.5064,1.50233,1.50535,3658600000.0
2008-12-15 07:00:00,1.5054,1.5064,1.5018,1.5036,4611700000.0
2008-12-15 08:00:00,1.5036,1.50475,1.50065,1.5038,6433400000.0
2008-12-15 09:00:00,1.5036,1.50595,1.50055,1.5025,12514699995.0
2008-12-15 10:00:00,1.5025,1.50505,1.5012,1.50265,26943300001.0
2008-12-15 11:00:00,1.50265,1.50325,1.4946,1.49805,26249099999.0
2008-12-15 12:00:00,1.4981,1.50255,1.498,1.49865,27688199999.0
2008-12-15 13:00:00,1.49865,1.49975,1.49605,1.4967,19776620004.0
2008-12-15 14:00:00,1.4966,1.50385,1.492,1.50305,24820580014.0
2008-12-15 15:00:00,1.50305,1.5142,1.49955,1.51355,23136555003.0
2008-12-15 16:00:00,1.5137,1.53005,1.51225,1.52335,19920200000.0
2008-12-15 17:00:00,1.5234,1.5378,1.52315,1.5361,20933700003.0
2008-12-15 18:00:00,1.53605,1.53675,1.52695,1.5272,12078899996.0
2008-12-15 19:00:00,1.5272,1.53135,1.5272,1.5291,4879700000.0
2008-12-15 20:00:00,1.52905,1.53095,1.5266,1.528,4360300001.0
2008-12-15 21:00:00,1.52795,1.52945,1.5248,1.5252,4053400000.0
2008-12-15 22:00:00,1.5252,1.5302,1.5235,1.5299,3380500000.0
2008-12-15 23:00:00,1.5299,1.53255,1.52855,1.53015,3408500000.0
2008-12-16 00:00:00,1.5301,1.532,1.52831,1.5309,1655200001.0
2008-12-16 01:00:00,1.53085,1.53165,1.5283,1.5293,2136000000.0
2008-12-16 02:00:00,1.5293,1.53045,1.5281,1.52915,2951400000.0
2008-12-16 03:00:00,1.52867,1.53205,1.52858,1.53195,1760099999.0
2008-12-16 04:00:00,1.5319,1.5322,1.52812,1.5305,2532400000.0
2008-12-16 05:00:00,1.5306,1.53125,1.5297,1.53075,2716399999.0
2008-12-16 06:00:00,1.53075,1.53235,1.5291,1.53175,1918200000.0
2008-12-16 07:00:00,1.5319,1.5324,1.5306,1.5308,1979000001.0
2008-12-16 08:00:00,1.5308,1.5313,1.5272,1.5285,3134800000.0
2008-12-16 09:00:00,1.5285,1.5312,1.5241,1.5294,10729799996.0
2008-12-16 10:00:00,1.52925,1.5301,1.52105,1.5217,28389499992.0
2008-12-16 11:00:00,1.5217,1.5285,1.52045,1.5235,23897099989.0
2008-12-16 12:00:00,1.5235,1.52465,1.5203,1.52295,21475199993.0
2008-12-16 13:00:00,1.52295,1.5255,1.5226,1.5248,22863300021.0
2008-12-16 14:00:00,1.5246,1.5343,1.52275,1.5304,30544800009.0
2008-12-16 15:00:00,1.5304,1.53805,1.5303,1.5354,28495500006.0
2008-12-16 16:00:00,1.53535,1.53775,1.5296,1.536,26642900012.0
2008-12-16 17:00:00,1.5358,1.53685,1.52325,1.52885,30092299978.0
2008-12-16 18:00:00,1.52885,1.53645,1.52805,1.53165,22031099996.0
2008-12-16 19:00:00,1.53165,1.53585,1.5288,1.5291,13885399997.0
2008-12-16 20:00:00,1.52925,1.53375,1.52795,1.5318,8200500001.0
2008-12-16 21:00:00,1.5318,1.55105,1.52765,1.5463,11005799998.0
2008-12-16 22:00:00,1.5465,1.56465,1.54285,1.5633,12396500005.0
2008-12-16 23:00:00,1.5633,1.5633,1.55485,1.5577,9219200000.0
2008-12-17 00:00:00,1.5575,1.56095,1.5563,1.55733,3952400000.0
2008-12-17 01:00:00,1.558,1.56035,1.55595,1.55795,2972999997.0
2008-12-17 02:00:00,1.55795,1.55895,1.55605,1.55855,2577800018.0
2008-12-17 03:00:00,1.55855,1.56125,1.5565,1.56,2564200002.0
2008-12-17 04:00:00,1.56,1.56225,1.55885,1.5613,2937900005.0
2008-12-17 05:00:00,1.56135,1.56238,1.56061,1.56064,3206400000.0
2008-12-17 06:00:00,1.56125,1.57205,1.56105,1.567,3790800000.0
2008-12-17 07:00:00,1.5662,1.5677,1.5614,1.5639,4693399999.0
2008-12-17 08:00:00,1.564,1.5655,1.5575,1.56205,3620400001.0
2008-12-17 09:00:00,1.56195,1.5636,1.55655,1.5612,7417200000.0
2008-12-17 10:00:00,1.56145,1.56285,1.55445,1.5594,16936499999.0
2008-12-17 11:00:00,1.5594,1.5605,1.54895,1.5503,16705000002.0
2008-12-17 12:00:00,1.55035,1.55135,1.54105,1.5447,16775610999.0
2008-12-17 13:00:00,1.5447,1.54715,1.5428,1.5433,14955899991.0
2008-12-17 14:00:00,1.5434,1.54345,1.52425,1.5305,18024099998.0
2008-12-17 15:00:00,1.5305,1.5411,1.52715,1.5397,19330400000.0
2008-12-17 16:00:00,1.5397,1.54455,1.53355,1.54305,22810100007.0
2008-12-17 17:00:00,1.54315,1.55775,1.54165,1.5425,27657599993.0
2008-12-17 18:00:00,1.54245,1.55045,1.5398,1.54555,11276100000.0
2008-12-17 19:00:00,1.54565,1.55135,1.5421,1.5467,7037400015.0
2008-12-17 20:00:00,1.54665,1.54995,1.54425,1.5465,6868800003.0
2008-12-17 21:00:00,1.54645,1.55075,1.54345,1.54735,6335799988.0
2008-12-17 22:00:00,1.54735,1.5532,1.5464,1.5497,2871200000.0
2008-12-17 23:00:00,1.5497,1.55355,1.54945,1.5532,2691599998.0
2008-12-18 00:00:00,1.55325,1.5538,1.55,1.551,2698399999.0
2008-12-18 01:00:00,1.55095,1.55305,1.54885,1.55025,2808091991.0
2008-12-18 02:00:00,1.5503,1.55515,1.54845,1.5526,2185000000.0
2008-12-18 03:00:00,1.55255,1.5528,1.54958,1.5507,1862200006.0
2008-12-18 04:00:00,1.5507,1.55115,1.5491,1.55025,2038000000.0
2008-12-18 05:00:00,1.55025,1.55235,1.5498,1.55225,1887500000.0
2008-12-18 06:00:00,1.55235,1.55525,1.5523,1.5541,1872600000.0
2008-12-18 07:00:00,1.5543,1.5614,1.55403,1.5559,5049800000.0
2008-12-18 08:00:00,1.5559,1.55645,1.5481,1.54865,4848200000.0
2008-12-18 09:00:00,1.54865,1.5497,1.5371,1.54205,10655270000.0
2008-12-18 10:00:00,1.54205,1.546,1.5366,1.5395,15198138004.0
2008-12-18 11:00:00,1.5395,1.5487,1.5362,1.5464,17798900009.0
2008-12-18 12:00:00,1.5464,1.55375,1.5399,1.5477,14810399997.0
2008-12-18 13:00:00,1.54775,1.5529,1.54425,1.55005,13354100001.0
2008-12-18 14:00:00,1.55,1.5511,1.5355,1.5371,10900600001.0
2008-12-18 15:00:00,1.5371,1.5415,1.53335,1.5365,13155600003.0
2008-12-18 16:00:00,1.5365,1.5365,1.5238,1.5255,19739199995.0
2008-12-18 17:00:00,1.5255,1.5365,1.5255,1.5336,16187100001.0
2008-12-18 18:00:00,1.53365,1.534,1.5049,1.5097,19814699997.0
2008-12-18 19:00:00,1.5098,1.5098,1.4883,1.49645,15052699991.0
2008-12-18 20:00:00,1.4965,1.5072,1.4946,1.5043,10829199997.0
2008-12-18 21:00:00,1.50425,1.5071,1.50165,1.5068,6419600000.0
2008-12-18 22:00:00,1.5068,1.5068,1.49655,1.50025,5461500000.0
2008-12-18 23:00:00,1.5004,1.50415,1.49825,1.5012,4699383994.0
2008-12-19 00:00:00,1.50125,1.50395,1.5012,1.50289,2079600000.0
2008-12-19 01:00:00,1.5031,1.5073,1.50205,1.5051,2959799999.0
2008-12-19 02:00:00,1.5051,1.51015,1.50465,1.50665,3761992000.0
2008-12-19 03:00:00,1.5067,1.51485,1.5051,1.5145,6364646000.0
2008-12-19 04:00:00,1.5145,1.5186,1.5133,1.516,7237099999.0
2008-12-19 05:00:00,1.516,1.5164,1.5129,1.5156,3920999997.0
2008-12-19 06:00:00,1.5156,1.51665,1.511,1.51215,5264000000.0
2008-12-19 07:00:00,1.51225,1.5159,1.5116,1.51445,5054400000.0
2008-12-19 08:00:00,1.51445,1.5158,1.51025,1.5122,6081199999.0
2008-12-19 09:00:00,1.5122,1.5143,1.50545,1.50975,8601699999.0
2008-12-19 10:00:00,1.5097,1.5098,1.50255,1.5046,14337100010.0
2008-12-19 11:00:00,1.5046,1.50895,1.4974,1.50445,17049499996.0
2008-12-19 12:00:00,1.50445,1.50625,1.4947,1.4989,14720600000.0
2008-12-19 13:00:00,1.49905,1.50555,1.4945,1.4945,13738399999.0
2008-12-19 14:00:00,1.4945,1.4995,1.4921,1.49825,11615890006.0
2008-12-19 15:00:00,1.49825,1.50385,1.49345,1.49575,15234349997.0
2008-12-19 16:00:00,1.49575,1.4996,1.4944,1.4988,12477499997.0
2008-12-19 17:00:00,1.49875,1.5016,1.49085,1.4915,17029319991.0
2008-12-19 18:00:00,1.4915,1.49385,1.48465,1.4849,14118399999.0
2008-12-19 19:00:00,1.4849,1.48795,1.48465,1.48555,6419800000.0
2008-12-19 20:00:00,1.48565,1.4866,1.4827,1.48275,3911399999.0
2008-12-19 21:00:00,1.48275,1.48785,1.48115,1.4856,3631392000.0
2008-12-19 22:00:00,1.4857,1.49215,1.4818,1.49125,3610283008.0
2008-12-19 23:00:00,1.49155,1.49395,1.4899,1.49255,2984756000.0
2008-12-22 00:00:00,1.4948,1.4977,1.4944,1.497,476000000.0
2008-12-22 01:00:00,1.4969,1.499,1.4953,1.4956,775200000.0
2008-12-22 02:00:00,1.49665,1.499,1.4948,1.4955,2394400000.0
2008-12-22 03:00:00,1.4955,1.4966,1.4942,1.49455,1765280000.0
2008-12-22 04:00:00,1.4945,1.49455,1.49219,1.49325,2351480000.0
2008-12-22 05:00:00,1.49325,1.4934,1.48844,1.4897,2719600001.0
2008-12-22 06:00:00,1.4898,1.4946,1.48965,1.49415,2687700000.0
2008-12-22 07:00:00,1.49415,1.49645,1.4909,1.4924,5321700002.0
2008-12-22 08:00:00,1.49265,1.49365,1.48905,1.4911,3753900000.0
2008-12-22 09:00:00,1.4911,1.4983,1.49015,1.4908,10960435000.0
2008-12-22 10:00:00,1.49085,1.49685,1.48535,1.48825,17202000000.0
2008-12-22 11:00:00,1.48835,1.4908,1.4849,1.49075,16635399999.0
2008-12-22 12:00:00,1.49075,1.49075,1.4683,1.47015,21921300007.0
2008-12-22 13:00:00,1.4702,1.48255,1.46895,1.4799,16031270000.0
2008-12-22 14:00:00,1.47945,1.4838,1.47535,1.47985,15190459998.0
2008-12-22 15:00:00,1.47985,1.48525,1.4779,1.48315,15706799999.0
2008-12-22 16:00:00,1.4827,1.48345,1.4786,1.48045,11775200004.0
2008-12-22 17:00:00,1.48045,1.4813,1.47225,1.47325,18617899996.0
2008-12-22 18:00:00,1.4731,1.4811,1.4703,1.48015,14298870000.0
2008-12-22 19:00:00,1.4798,1.48535,1.47825,1.482,5223000000.0
2008-12-22 20:00:00,1.482,1.4834,1.4797,1.48335,2861800000.0
2008-12-22 21:00:00,1.48335,1.48665,1.4831,1.48635,3255000000.0
2008-12-22 22:00:00,1.48635,1.48635,1.4822,1.48245,2339300000.0
2008-12-22 23:00:00,1.48245,1.4847,1.4817,1.4819,2613799990.0
2008-12-23 00:00:00,1.48155,1.4829,1.4808,1.48185,1365400000.0
2008-12-23 01:00:00,1.482,1.4829,1.48097,1.48183,751600000.0
2008-12-23 02:00:00,1.48158,1.48275,1.47991,1.4819,1203599997.0
2008-12-23 03:00:00,1.4819,1.4832,1.481,1.4831,1706800000.0
2008-12-23 04:00:00,1.4832,1.4842,1.48194,1.48375,1276960000.0
2008-12-23 05:00:00,1.4838,1.48455,1.48315,1.48455,1690000000.0
2008-12-23 06:00:00,1.4845,1.48475,1.4822,1.48295,1487000000.0
2008-12-23 07:00:00,1.48295,1.483,1.48015,1.48031,2108500004.0
2008-12-23 08:00:00,1.4807,1.4841,1.48035,1.48225,2079600000.0
2008-12-23 09:00:00,1.48215,1.48525,1.4796,1.4832,5224005000.0
2008-12-23 10:00:00,1.4832,1.4897,1.48185,1.4842,9818000000.0
2008-12-23 11:00:00,1.4842,1.48515,1.4776,1.47985,10997600000.0
2008-12-23 12:00:00,1.4798,1.4808,1.4756,1.4757,11196600001.0
2008-12-23 13:00:00,1.4757,1.48065,1.4753,1.478,12645924998.0
2008-12-23 14:00:00,1.4778,1.48435,1.4775,1.48265,10600599996.0
2008-12-23 15:00:00,1.48275,1.4841,1.48045,1.4833,9687099999.0
2008-12-23 16:00:00,1.4831,1.4853,1.47935,1.4798,14774800001.0
2008-12-23 17:00:00,1.47995,1.4809,1.46855,1.4691,11649359999.0
2008-12-23 18:00:00,1.4691,1.4767,1.46695,1.476,10717140005.0
2008-12-23 19:00:00,1.47605,1.4774,1.46985,1.47015,8246879995.0
2008-12-23 20:00:00,1.47025,1.47405,1.47005,1.4736,3469430001.0
2008-12-23 21:00:00,1.4736,1.47545,1.47305,1.4732,2344600000.0
2008-12-23 22:00:00,1.4733,1.479,1.47305,1.47465,4681900000.0
2008-12-23 23:00:00,1.47505,1.47885,1.4718,1.4721,3205240000.0
2008-12-24 00:00:00,1.47225,1.47405,1.4717,1.4725,1400640000.0
2008-12-24 01:00:00,1.47255,1.4752,1.47082,1.4738,1204799991.0
2008-12-24 02:00:00,1.4738,1.4755,1.4727,1.47385,1216000000.0
2008-12-24 03:00:00,1.47385,1.4768,1.4734,1.47635,2239300000.0
2008-12-24 04:00:00,1.47625,1.4795,1.47597,1.47816,2106400000.0
2008-12-24 05:00:00,1.4785,1.47885,1.4769,1.4772,2393600000.0
2008-12-24 06:00:00,1.47708,1.47815,1.47683,1.47775,941800000.0
2008-12-24 07:00:00,1.47775,1.4782,1.47656,1.4771,1316200000.0
2008-12-24 08:00:00,1.47735,1.48045,1.47695,1.47895,2306400000.0
2008-12-24 09:00:00,1.47895,1.47955,1.47595,1.47835,4543950008.0
2008-12-24 10:00:00,1.47835,1.4793,1.4722,1.47235,6111999998.0
2008-12-24 11:00:00,1.47235,1.4789,1.47135,1.47645,6637020000.0
2008-12-24 12:00:00,1.47645,1.4778,1.46565,1.4706,7438880000.0
2008-12-24 13:00:00,1.47065,1.47805,1.4687,1.4757,9618329998.0
2008-12-24 14:00:00,1.4758,1.4767,1.4692,1.4729,7427889999.0
2008-12-24 15:00:00,1.4729,1.47805,1.4704,1.47565,5139200007.0
2008-12-24 16:00:00,1.47565,1.47755,1.4726,1.4732,7247900000.0
2008-12-24 17:00:00,1.4733,1.47755,1.47165,1.47205,5530200000.0
2008-12-24 18:00:00,1.47195,1.47445,1.46605,1.4668,5228220013.0
2008-12-24 19:00:00,1.4668,1.4704,1.4658,1.4679,4434700000.0
2008-12-24 20:00:00,1.46785,1.4729,1.46775,1.47075,3117940000.0
2008-12-24 21:00:00,1.47105,1.4758,1.46808,1.4747,1391400000.0
2008-12-24 22:00:00,1.4747,1.4769,1.47415,1.4761,1076000000.0
2008-12-24 23:00:00,1.47592,1.47609,1.4716,1.4723,1514600000.0
2008-12-25 00:00:00,1.47272,1.47465,1.47173,1.47222,1764400000.0
2008-12-25 01:00:00,1.47191,1.47358,1.47166,1.47272,1029200000.0
2008-12-25 02:00:00,1.4727,1.47477,1.47167,1.47418,1412399995.0
2008-12-25 03:00:00,1.47417,1.47417,1.47249,1.47332,1207199997.0
2008-12-25 04:00:00,1.47276,1.47333,1.47142,1.47245,3272760000.0
2008-12-25 05:00:00,1.47212,1.47428,1.47197,1.47337,4300280002.0
2008-12-25 06:00:00,1.47351,1.47451,1.47179,1.4728,2224299999.0
2008-12-25 07:00:00,1.47302,1.47496,1.47162,1.4741,3195700000.0
2008-12-25 08:00:00,1.47435,1.47548,1.47031,1.475,6751179999.0
2008-12-25 09:00:00,1.47535,1.47538,1.47186,1.47256,11680170001.0
2008-12-25 10:00:00,1.47313,1.47388,1.47301,1.47325,13525390000.0
2008-12-25 11:00:00,1.4733,1.47357,1.47294,1.4734,12808300001.0
2008-12-25 12:00:00,1.47338,1.4748,1.47317,1.47444,9675799998.0
2008-12-25 13:00:00,1.47447,1.47471,1.47389,1.4746,10296799998.0
2008-12-25 14:00:00,1.4746,1.47493,1.4691,1.46925,12443249998.0
2008-12-25 15:00:00,1.46942,1.4717,1.46457,1.46857,10864000002.0
2008-12-25 16:00:00,1.46795,1.46855,1.46435,1.46681,10703499998.0
2008-12-25 17:00:00,1.46628,1.46658,1.46437,1.46478,9821774997.0
2008-12-25 18:00:00,1.46485,1.46501,1.46422,1.46473,5082400002.0
2008-12-25 19:00:00,1.46471,1.46489,1.46413,1.46465,2180400000.0
2008-12-25 20:00:00,1.46459,1.49709,1.46441,1.46705,1684200000.0
2008-12-25 21:00:00,1.46772,1.48059,1.46679,1.47101,1746600000.0
2008-12-25 22:00:00,1.47161,1.48705,1.47111,1.47262,1207800000.0
2008-12-25 23:00:00,1.47314,1.48153,1.47249,1.47331,1406200000.0
2008-12-26 00:00:00,1.47386,1.49505,1.47297,1.47352,1530400000.0
2008-12-26 01:00:00,1.47365,1.47577,1.47275,1.4744,862400000.0
2008-12-26 02:00:00,1.4736,1.4754,1.4715,1.4723,790800000.0
2008-12-26 03:00:00,1.47238,1.47368,1.4713,1.4733,899000000.0
2008-12-26 04:00:00,1.4733,1.475,1.47306,1.4738,1563600000.0
2008-12-26 05:00:00,1.47416,1.4775,1.4735,1.4771,2762600000.0
2008-12-26 06:00:00,1.477,1.47777,1.4768,1.4774,1111200000.0
2008-12-26 07:00:00,1.4774,1.4779,1.47664,1.47675,1273800000.0
2008-12-26 08:00:00,1.4769,1.47919,1.47145,1.47645,1578450000.0
2008-12-26 09:00:00,1.4766,1.47735,1.47557,1.47695,3268439999.0
2008-12-26 10:00:00,1.4773,1.4773,1.47215,1.47215,3119600003.0
2008-12-26 11:00:00,1.47225,1.47405,1.4709,1.47332,6667400001.0
2008-12-26 12:00:00,1.47338,1.4799,1.47229,1.4745,5906099998.0
2008-12-26 13:00:00,1.4746,1.4759,1.4711,1.4715,3028299982.0
2008-12-26 14:00:00,1.4715,1.4726,1.4715,1.4724,3437599974.0
2008-12-26 15:00:00,1.47235,1.4759,1.4722,1.47385,3967900000.0
2008-12-26 16:00:00,1.47385,1.47435,1.46965,1.46995,2560400000.0
2008-12-26 17:00:00,1.47,1.47185,1.46975,1.4709,2385000000.0
2008-12-26 18:00:00,1.4709,1.4709,1.4677,1.46925,2112600000.0
2008-12-26 19:00:00,1.46925,1.47025,1.46745,1.4675,1366600000.0
2008-12-26 20:00:00,1.4675,1.4704,1.4658,1.47025,1549600000.0
2008-12-26 21:00:00,1.4703,1.4714,1.46725,1.46765,1544300000.0
2008-12-26 22:00:00,1.46765,1.47035,1.46485,1.4652,2361500000.0
2008-12-26 23:00:00,1.4651,1.46525,1.45585,1.45585,2389800002.0
2008-12-29 00:00:00,1.4654,1.4671,1.4646,1.4658,680000000.0
2008-12-29 01:00:00,1.4657,1.471,1.4656,1.4693,720800000.0
2008-12-29 02:00:00,1.4656,1.47115,1.46545,1.46965,2288800000.0
2008-12-29 03:00:00,1.46965,1.4727,1.4693,1.47225,2747300000.0
2008-12-29 04:00:00,1.47235,1.47295,1.46865,1.46925,4651000000.0
2008-12-29 05:00:00,1.46865,1.4703,1.46795,1.4693,2545600001.0
2008-12-29 06:00:00,1.4693,1.46955,1.46465,1.4648,3667600000.0
2008-12-29 07:00:00,1.4648,1.46975,1.4648,1.46835,3420000000.0
2008-12-29 08:00:00,1.4684,1.471,1.46735,1.4701,5040400000.0
2008-12-29 09:00:00,1.4701,1.477,1.46835,1.4762,9330599990.0
2008-12-29 10:00:00,1.4763,1.47665,1.4679,1.4697,8709999999.0
2008-12-29 11:00:00,1.4697,1.4712,1.46655,1.46925,10018300005.0
2008-12-29 12:00:00,1.4691,1.47005,1.4641,1.4696,11381899998.0
2008-12-29 13:00:00,1.46965,1.4698,1.465,1.46665,12174400000.0
2008-12-29 14:00:00,1.4664,1.46845,1.4595,1.4613,11105400001.0
2008-12-29 15:00:00,1.4613,1.46205,1.45705,1.46005,12037699997.0
2008-12-29 16:00:00,1.46,1.46355,1.4592,1.4619,12107200008.0
2008-12-29 17:00:00,1.46205,1.4636,1.4553,1.4557,14627800001.0
2008-12-29 18:00:00,1.45575,1.4594,1.45525,1.4588,8549900000.0
2008-12-29 19:00:00,1.4588,1.45895,1.45465,1.4549,5954400000.0
2008-12-29 20:00:00,1.4549,1.45555,1.4451,1.44695,10199400000.0
2008-12-29 21:00:00,1.44695,1.4581,1.4454,1.4554,11367100000.0
2008-12-29 22:00:00,1.4553,1.4554,1.44875,1.4489,8630000000.0
2008-12-29 23:00:00,1.4489,1.44995,1.4379,1.4392,5844600000.0
2008-12-30 00:00:00,1.43875,1.442,1.43875,1.44145,2361000000.0
2008-12-30 01:00:00,1.44155,1.44835,1.44085,1.4455,3760400000.0
2008-12-30 02:00:00,1.4455,1.44985,1.4452,1.4476,3717800000.0
2008-12-30 03:00:00,1.4476,1.45405,1.44705,1.4503,4156900000.0
2008-12-30 04:00:00,1.45035,1.4518,1.4488,1.44925,2069800000.0
2008-12-30 05:00:00,1.44909,1.4516,1.4486,1.45125,1781600000.0
2008-12-30 06:00:00,1.4513,1.45145,1.44829,1.4508,2526040000.0
2008-12-30 07:00:00,1.4508,1.4513,1.4498,1.4508,3466800001.0
2008-12-30 08:00:00,1.4506,1.4508,1.4434,1.4465,6046800000.0
2008-12-30 09:00:00,1.4465,1.45055,1.44325,1.449,9479800001.0
2008-12-30 10:00:00,1.449,1.45335,1.44865,1.4511,14357800001.0
2008-12-30 11:00:00,1.45115,1.45255,1.44605,1.45105,12764999995.0
2008-12-30 12:00:00,1.45115,1.45445,1.4495,1.4534,10625000003.0
2008-12-30 13:00:00,1.4535,1.45515,1.44945,1.4495,8809839997.0
2008-12-30 14:00:00,1.4495,1.4516,1.4461,1.4461,9305660000.0
2008-12-30 15:00:00,1.4461,1.4477,1.443,1.44335,11381219991.0
2008-12-30 16:00:00,1.44325,1.45205,1.4431,1.44825,10001200000.0
2008-12-30 17:00:00,1.44815,1.45095,1.44255,1.4429,12426200000.0
2008-12-30 18:00:00,1.4429,1.44415,1.4393,1.43935,9450700000.0
2008-12-30 19:00:00,1.4392,1.44345,1.43915,1.4409,5189500000.0
2008-12-30 20:00:00,1.4409,1.44565,1.4408,1.44265,3457600000.0
2008-12-30 21:00:00,1.44265,1.44405,1.4404,1.44085,4159700000.0
2008-12-30 22:00:00,1.44105,1.44415,1.44055,1.4434,3499600000.0
2008-12-30 23:00:00,1.4435,1.44375,1.4404,1.44075,2106800000.0
2008-12-31 00:00:00,1.4405,1.44355,1.4403,1.44305,1147300000.0
2008-12-31 01:00:00,1.44305,1.44635,1.44275,1.44595,2300500000.0
2008-12-31 02:00:00,1.4458,1.44715,1.4433,1.44455,1031600000.0
2008-12-31 03:00:00,1.44445,1.44475,1.44275,1.44355,957600000.0
2008-12-31 04:00:00,1.44355,1.44355,1.44045,1.44095,1878400000.0
2008-12-31 05:00:00,1.44095,1.44425,1.44056,1.4424,1984800000.0
2008-12-31 06:00:00,1.4424,1.44465,1.4423,1.44415,801400000.0
2008-12-31 07:00:00,1.44425,1.4452,1.44283,1.4444,1298800000.0
2008-12-31 08:00:00,1.44445,1.44815,1.44385,1.447,1773400000.0
2008-12-31 09:00:00,1.44665,1.4474,1.4439,1.4447,4660000001.0
2008-12-31 10:00:00,1.4447,1.44825,1.4447,1.44515,5296699998.0
2008-12-31 11:00:00,1.44515,1.44945,1.4419,1.44935,8986600004.0
2008-12-31 12:00:00,1.4493,1.4531,1.4481,1.4531,9322280001.0
2008-12-31 13:00:00,1.4531,1.45815,1.45225,1.45755,10954879996.0
2008-12-31 14:00:00,1.4576,1.46245,1.4554,1.4585,12905599994.0
2008-12-31 15:00:00,1.4585,1.46325,1.45645,1.4565,14896899996.0
2008-12-31 16:00:00,1.4565,1.4642,1.45645,1.4627,12159199996.0
2008-12-31 17:00:00,1.4627,1.4697,1.4375,1.43765,11906340002.0
2008-12-31 18:00:00,1.43765,1.46205,1.43505,1.461,10261520007.0
2008-12-31 19:00:00,1.4611,1.4656,1.45635,1.4574,6011099999.0
2008-12-31 20:00:00,1.4574,1.4608,1.4528,1.45395,3801575000.0
2008-12-31 21:00:00,1.45395,1.46255,1.45225,1.45535,4248680000.0
2008-12-31 22:00:00,1.4552,1.45879,1.4552,1.45865,2131000000.0
2008-12-31 23:00:00,1.4584,1.46279,1.45762,1.46219,2279600000.0
2009-01-01 00:00:00,1.46222,1.46261,1.46102,1.46222,3903200000.0
2009-01-01 01:00:00,1.46422,1.46479,1.46176,1.46393,3573200000.0
2009-01-01 02:00:00,1.46459,1.46475,1.46397,1.46436,1795200000.0
2009-01-01 03:00:00,1.4645,1.46486,1.46403,1.46418,1237200000.0
2009-01-01 04:00:00,1.46457,1.46484,1.46424,1.46454,2252900000.0
2009-01-01 05:00:00,1.46455,1.46479,1.46429,1.46454,3678100000.0
2009-01-01 06:00:00,1.46465,1.46487,1.46425,1.46451,3995700000.0
2009-01-01 07:00:00,1.46455,1.46456,1.46078,1.46095,3283400000.0
2009-01-01 08:00:00,1.46093,1.46129,1.46069,1.46094,4761000000.0
2009-01-01 09:00:00,1.461,1.46129,1.46061,1.46108,9265000000.0
2009-01-01 10:00:00,1.4611,1.46153,1.46085,1.46126,11485900000.0
2009-01-01 11:00:00,1.46115,1.46145,1.46083,1.46116,9753099998.0
2009-01-01 12:00:00,1.46117,1.46167,1.46089,1.46135,11036579996.0
2009-01-01 13:00:00,1.4612,1.46147,1.46081,1.46115,9821619997.0
2009-01-01 14:00:00,1.46115,1.46153,1.46086,1.4611,8966440002.0
2009-01-01 15:00:00,1.4612,1.46155,1.46081,1.46137,10727500000.0
2009-01-01 16:00:00,1.46125,1.46152,1.46087,1.46123,13222679997.0
2009-01-01 17:00:00,1.46117,1.46147,1.46087,1.4611,12813600001.0
2009-01-01 18:00:00,1.46108,1.46147,1.46079,1.46127,9950200002.0
2009-01-01 19:00:00,1.4612,1.46146,1.46055,1.46125,6481600001.0
2009-01-01 20:00:00,1.46098,1.46159,1.4586,1.45918,3040200002.0
2009-01-01 21:00:00,1.45935,1.46134,1.45888,1.45953,2039000000.0
2009-01-01 22:00:00,1.46063,1.46063,1.45838,1.45904,1826400000.0
2009-01-01 23:00:00,1.45922,1.467,1.45897,1.467,2158200000.0
2009-01-02 00:00:00,1.46772,1.48245,1.46755,1.47355,2588700000.0
2009-01-02 01:00:00,1.4738,1.4749,1.47025,1.4729,1663900000.0
2009-01-02 02:00:00,1.4729,1.47645,1.47125,1.47425,1836200000.0
2009-01-02 03:00:00,1.4743,1.4752,1.46745,1.46785,2131000000.0
2009-01-02 04:00:00,1.468,1.4697,1.46025,1.4661,4804200000.0
2009-01-02 05:00:00,1.4661,1.46875,1.46245,1.46425,2209210000.0
2009-01-02 06:00:00,1.4642,1.46595,1.46185,1.46295,2387100000.0
2009-01-02 07:00:00,1.46275,1.46745,1.4626,1.4672,2474500000.0
2009-01-02 08:00:00,1.4672,1.46725,1.46005,1.46025,2708800000.0
2009-01-02 09:00:00,1.46005,1.4636,1.4532,1.45805,5773320000.0
2009-01-02 10:00:00,1.45805,1.46125,1.45,1.4609,8657049998.0
2009-01-02 11:00:00,1.4609,1.46115,1.4532,1.45645,7604270000.0
2009-01-02 12:00:00,1.45645,1.45775,1.45,1.4508,6953060001.0
2009-01-02 13:00:00,1.4509,1.45175,1.44335,1.4495,8200500004.0
2009-01-02 14:00:00,1.4495,1.45275,1.43905,1.4392,8163799997.0
2009-01-02 15:00:00,1.4386,1.4487,1.43775,1.44375,9430620002.0
2009-01-02 16:00:00,1.44375,1.4525,1.4434,1.45155,10792260613.0
2009-01-02 17:00:00,1.45165,1.456,1.448,1.4503,10973700001.0
2009-01-02 18:00:00,1.44995,1.45405,1.4487,1.45185,9600000000.0
2009-01-02 19:00:00,1.45195,1.4524,1.4456,1.4461,5071200000.0
2009-01-02 20:00:00,1.4461,1.44805,1.445,1.4462,5455000000.0
2009-01-02 21:00:00,1.4462,1.44835,1.445,1.447,3982200000.0
2009-01-02 22:00:00,1.447,1.44995,1.4466,1.44995,4015600000.0
2009-01-02 23:00:00,1.44995,1.4549,1.44965,1.45455,3787000000.0
2009-01-05 00:00:00,1.4546,1.4561,1.4522,1.4528,4946400000.0
2009-01-05 01:00:00,1.4527,1.4527,1.4474,1.4479,5038000000.0
2009-01-05 02:00:00,1.45225,1.45245,1.44725,1.44765,1515600000.0
2009-01-05 03:00:00,1.44775,1.45045,1.4455,1.44855,2653700000.0
2009-01-05 04:00:00,1.44855,1.4489,1.4425,1.44775,5404100000.0
2009-01-05 05:00:00,1.4477,1.4485,1.44525,1.4482,2378600000.0
2009-01-05 06:00:00,1.4482,1.44845,1.44535,1.44665,2273200000.0
2009-01-05 07:00:00,1.44675,1.449,1.44628,1.44775,2295600000.0
2009-01-05 08:00:00,1.44765,1.45675,1.4475,1.45675,4505000000.0
2009-01-05 09:00:00,1.4564,1.4577,1.45285,1.45455,10087200000.0
2009-01-05 10:00:00,1.4546,1.4568,1.4434,1.4464,15199200002.0
2009-01-05 11:00:00,1.4463,1.45465,1.4454,1.44825,14395600001.0
2009-01-05 12:00:00,1.44835,1.4572,1.44715,1.45575,17549800009.0
2009-01-05 13:00:00,1.45575,1.457,1.44825,1.45005,15339599999.0
2009-01-05 14:00:00,1.45015,1.455,1.44895,1.44955,16571799997.0
2009-01-05 15:00:00,1.44965,1.4525,1.4474,1.4513,18642900002.0
2009-01-05 16:00:00,1.45145,1.45525,1.45105,1.45255,17409399997.0
2009-01-05 17:00:00,1.4525,1.4567,1.45035,1.4566,16491000002.0
2009-01-05 18:00:00,1.45655,1.46225,1.4556,1.46,15600703998.0
2009-01-05 19:00:00,1.46005,1.46665,1.4588,1.46255,10244400000.0
2009-01-05 20:00:00,1.46275,1.46635,1.46215,1.46635,6243000000.0
2009-01-05 21:00:00,1.46645,1.47395,1.4656,1.47235,5529699998.0
2009-01-05 22:00:00,1.4722,1.4724,1.4665,1.4675,3844504001.0
2009-01-05 23:00:00,1.4676,1.4711,1.4669,1.46995,2462000000.0
2009-01-06 00:00:00,1.47,1.4709,1.46789,1.4679,1387200000.0
2009-01-06 01:00:00,1.4681,1.47245,1.4669,1.4712,1209400000.0
2009-01-06 02:00:00,1.4712,1.4712,1.46555,1.4669,2349200000.0
2009-01-06 03:00:00,1.4669,1.467,1.46476,1.4656,1349900000.0
2009-01-06 04:00:00,1.4655,1.46815,1.46498,1.4654,1409200000.0
2009-01-06 05:00:00,1.4653,1.46725,1.4652,1.4661,1439500000.0
2009-01-06 06:00:00,1.46615,1.46765,1.45955,1.4627,4255300000.0
2009-01-06 07:00:00,1.4627,1.4627,1.4566,1.45975,4611700000.0
2009-01-06 08:00:00,1.4597,1.46365,1.459,1.4607,3154000000.0
2009-01-06 09:00:00,1.4606,1.46255,1.45465,1.4616,7006864001.0
2009-01-06 10:00:00,1.4616,1.4699,1.45825,1.4685,11501840001.0
2009-01-06 11:00:00,1.46845,1.4734,1.4674,1.4674,13627740000.0
2009-01-06 12:00:00,1.4674,1.47085,1.46445,1.46575,13421940001.0
2009-01-06 13:00:00,1.4657,1.46675,1.45795,1.45965,13224060000.0
2009-01-06 14:00:00,1.45965,1.4631,1.45635,1.4571,14276543999.0
2009-01-06 15:00:00,1.4571,1.4575,1.4502,1.45605,15270799999.0
2009-01-06 16:00:00,1.45615,1.46175,1.4553,1.461,15275600003.0
2009-01-06 17:00:00,1.46085,1.4693,1.45845,1.46835,17831103999.0
2009-01-06 18:00:00,1.46835,1.4795,1.46825,1.4774,20280240000.0
2009-01-06 19:00:00,1.47745,1.4937,1.4765,1.49355,14716800000.0
2009-01-06 20:00:00,1.49355,1.49595,1.48685,1.48825,9845900000.0
2009-01-06 21:00:00,1.48825,1.495,1.48815,1.4936,9923699999.0
2009-01-06 22:00:00,1.4936,1.49915,1.49165,1.49555,7490700000.0
2009-01-06 23:00:00,1.49555,1.4968,1.491,1.49185,3586000000.0
2009-01-07 00:00:00,1.4917,1.49275,1.48795,1.4899,2387500011.0
2009-01-07 01:00:00,1.49,1.49275,1.4892,1.4908,1898200000.0
2009-01-07 02:00:00,1.491,1.4916,1.4881,1.4891,2721000000.0
2009-01-07 03:00:00,1.4891,1.48955,1.48695,1.4883,3368099998.0
2009-01-07 04:00:00,1.48825,1.4903,1.48655,1.48665,2077000000.0
2009-01-07 05:00:00,1.48665,1.493,1.486,1.49175,2768000000.0
2009-01-07 06:00:00,1.4917,1.493,1.48845,1.4892,2815300000.0
2009-01-07 07:00:00,1.4892,1.49285,1.48835,1.4903,4475399960.0
2009-01-07 08:00:00,1.4904,1.49405,1.48935,1.4915,6104500000.0
2009-01-07 09:00:00,1.4913,1.4969,1.4905,1.49165,8028100000.0
2009-01-07 10:00:00,1.4916,1.49255,1.485,1.48525,15513104003.0
2009-01-07 11:00:00,1.4853,1.48835,1.482,1.4827,12883808004.0
2009-01-07 12:00:00,1.4828,1.4933,1.48025,1.4926,16129903998.0
2009-01-07 13:00:00,1.4925,1.4957,1.489,1.49405,12583600004.0
2009-01-07 14:00:00,1.49405,1.50475,1.4932,1.5042,16817999999.0
2009-01-07 15:00:00,1.5043,1.51295,1.5037,1.50725,19800500002.0
2009-01-07 16:00:00,1.50725,1.51125,1.50435,1.51055,13635099995.0
2009-01-07 17:00:00,1.51045,1.5161,1.5074,1.5159,13654891998.0
2009-01-07 18:00:00,1.516,1.52815,1.51465,1.52515,11001700001.0
2009-01-07 19:00:00,1.52515,1.52525,1.51825,1.51915,5640600001.0
2009-01-07 20:00:00,1.5189,1.52065,1.51425,1.51655,6746700001.0
2009-01-07 21:00:00,1.51645,1.5167,1.511,1.5131,4749200000.0
2009-01-07 22:00:00,1.51305,1.51385,1.5094,1.5106,4863600005.0
2009-01-07 23:00:00,1.5107,1.51345,1.50895,1.50985,2552000000.0
2009-01-08 00:00:00,1.5089,1.51415,1.5084,1.51165,1912800004.0
2009-01-08 01:00:00,1.5116,1.5124,1.50585,1.507,3055000000.0
2009-01-08 02:00:00,1.50635,1.5073,1.50325,1.5051,2884099997.0
2009-01-08 03:00:00,1.5051,1.50865,1.5049,1.50585,3755300000.0
2009-01-08 04:00:00,1.5058,1.5058,1.50285,1.5038,3325700001.0
2009-01-08 05:00:00,1.50375,1.50585,1.5035,1.5053,1941800000.0
2009-01-08 06:00:00,1.5054,1.50775,1.50365,1.50765,2689200000.0
2009-01-08 07:00:00,1.50765,1.50795,1.5025,1.5035,3954300002.0
2009-01-08 08:00:00,1.5035,1.50925,1.50285,1.50785,4188300000.0
2009-01-08 09:00:00,1.5079,1.5105,1.49805,1.4999,7744263999.0
2009-01-08 10:00:00,1.4999,1.5072,1.4991,1.50555,11961900004.0
2009-01-08 11:00:00,1.5055,1.51075,1.50215,1.50645,13446400002.0
2009-01-08 12:00:00,1.5063,1.5071,1.5009,1.5064,11577000005.0
2009-01-08 13:00:00,1.50645,1.50865,1.5036,1.5056,14078100001.0
2009-01-08 14:00:00,1.50505,1.5291,1.5017,1.52425,15314620004.0
2009-01-08 15:00:00,1.5243,1.5362,1.52345,1.534,14996300008.0
2009-01-08 16:00:00,1.53395,1.53735,1.5225,1.5247,17162080001.0
2009-01-08 17:00:00,1.5248,1.5262,1.5161,1.51995,12050030000.0
2009-01-08 18:00:00,1.51995,1.52445,1.5122,1.5186,12691679999.0
2009-01-08 19:00:00,1.5186,1.5232,1.5161,1.52015,7607399999.0
2009-01-08 20:00:00,1.5201,1.52155,1.51625,1.5178,5855300000.0
2009-01-08 21:00:00,1.5177,1.5239,1.5162,1.5225,3909200000.0
2009-01-08 22:00:00,1.5225,1.52445,1.5207,1.5239,3810500001.0
2009-01-08 23:00:00,1.524,1.52465,1.5212,1.52145,2355000000.0
2009-01-09 00:00:00,1.5214,1.52475,1.5207,1.52244,1300500001.0
2009-01-09 01:00:00,1.52265,1.52365,1.52165,1.52205,902200000.0
2009-01-09 02:00:00,1.5221,1.52235,1.5172,1.51855,1702400000.0
2009-01-09 03:00:00,1.5186,1.5198,1.51775,1.51905,1536400000.0
2009-01-09 04:00:00,1.51895,1.52045,1.51769,1.51795,1379400000.0
2009-01-09 05:00:00,1.5179,1.51945,1.5164,1.5179,2241500000.0
2009-01-09 06:00:00,1.518,1.51925,1.51782,1.51855,1876200000.0
2009-01-09 07:00:00,1.51855,1.5207,1.5185,1.51895,2054600000.0
2009-01-09 08:00:00,1.51895,1.5235,1.51895,1.5221,2702900000.0
2009-01-09 09:00:00,1.52215,1.52735,1.52215,1.5232,5741300000.0
2009-01-09 10:00:00,1.5232,1.52695,1.51735,1.51755,10737200000.0
2009-01-09 11:00:00,1.51755,1.5196,1.5115,1.5175,10522170000.0
2009-01-09 12:00:00,1.5176,1.5277,1.51755,1.5256,12065499999.0
2009-01-09 13:00:00,1.5256,1.52905,1.5224,1.529,10802700001.0
2009-01-09 14:00:00,1.52895,1.53475,1.528,1.5315,14853089999.0
2009-01-09 15:00:00,1.5315,1.53455,1.5195,1.5225,10629809999.0
2009-01-09 16:00:00,1.52255,1.5246,1.51275,1.5147,9442100000.0
2009-01-09 17:00:00,1.5148,1.5232,1.51305,1.5231,9276000000.0
2009-01-09 18:00:00,1.5231,1.52855,1.52,1.52365,7516960000.0
2009-01-09 19:00:00,1.52365,1.5254,1.51485,1.51595,6027800000.0
2009-01-09 20:00:00,1.516,1.5176,1.5127,1.515,3081300000.0
2009-01-09 21:00:00,1.51505,1.51765,1.5127,1.5132,2366300000.0
2009-01-09 22:00:00,1.5132,1.51695,1.5131,1.5166,2945800000.0
2009-01-09 23:00:00,1.5166,1.5188,1.51545,1.51615,2929000000.0
2009-01-12 00:00:00,1.5068,1.5115,1.5052,1.508,6854400000.0
2009-01-12 01:00:00,1.5079,1.5094,1.506,1.5092,7344000000.0
2009-01-12 02:00:00,1.50785,1.5093,1.50555,1.50875,2834500000.0
2009-01-12 03:00:00,1.50875,1.50977,1.5065,1.50755,1755600000.0
2009-01-12 04:00:00,1.5075,1.50945,1.5068,1.50945,1772400000.0
2009-01-12 05:00:00,1.50945,1.51065,1.50655,1.5096,3695200000.0
2009-01-12 06:00:00,1.50955,1.5104,1.50585,1.50845,3205000000.0
2009-01-12 07:00:00,1.50845,1.5109,1.5076,1.5098,3150800000.0
2009-01-12 08:00:00,1.5098,1.51045,1.50575,1.50655,4977600000.0
2009-01-12 09:00:00,1.50645,1.51145,1.50585,1.51025,8127700000.0
2009-01-12 10:00:00,1.51025,1.51135,1.49245,1.4934,18719100001.0
2009-01-12 11:00:00,1.4933,1.4985,1.4908,1.4948,21034700002.0
2009-01-12 12:00:00,1.4948,1.4993,1.4916,1.4954,21706500002.0
2009-01-12 13:00:00,1.4954,1.49785,1.4934,1.49595,17934200000.0
2009-01-12 14:00:00,1.49595,1.50265,1.49495,1.5013,20180659998.0
2009-01-12 15:00:00,1.5013,1.5013,1.4892,1.49255,25703659995.0
2009-01-12 16:00:00,1.4925,1.49535,1.48595,1.487,24476200003.0
2009-01-12 17:00:00,1.4869,1.4878,1.48275,1.4839,25801400004.0
2009-01-12 18:00:00,1.48395,1.4875,1.48195,1.48225,20739330001.0
2009-01-12 19:00:00,1.48225,1.4885,1.4822,1.4876,10592399998.0
2009-01-12 20:00:00,1.4875,1.4879,1.48315,1.485,9094100001.0
2009-01-12 21:00:00,1.485,1.487,1.48115,1.48415,9377599998.0
2009-01-12 22:00:00,1.4842,1.48475,1.48135,1.4816,7380199998.0
2009-01-12 23:00:00,1.4816,1.4836,1.48075,1.48195,4337000000.0
2009-01-13 00:00:00,1.48205,1.48205,1.48,1.4811,2805600000.0
2009-01-13 01:00:00,1.4811,1.4828,1.4803,1.4815,1297200000.0
2009-01-13 02:00:00,1.4815,1.4818,1.4756,1.47565,3200800000.0
2009-01-13 03:00:00,1.4756,1.4781,1.47525,1.47805,2474300000.0
2009-01-13 04:00:00,1.47805,1.47805,1.47585,1.47663,2028600000.0
2009-01-13 05:00:00,1.4768,1.4783,1.47605,1.4763,3711000000.0
2009-01-13 06:00:00,1.4764,1.47735,1.4754,1.47735,3070400000.0
2009-01-13 07:00:00,1.47735,1.47735,1.47085,1.47275,4632430000.0
2009-01-13 08:00:00,1.47285,1.47625,1.4717,1.47315,4680689999.0
2009-01-13 09:00:00,1.47315,1.47375,1.46505,1.46775,16707639995.0
2009-01-13 10:00:00,1.4678,1.47145,1.46615,1.46805,20497659999.0
2009-01-13 11:00:00,1.46805,1.47035,1.46105,1.46725,19334139997.0
2009-01-13 12:00:00,1.4673,1.46885,1.462,1.46265,22044739989.0
2009-01-13 13:00:00,1.46265,1.46535,1.4587,1.45945,18382900003.0
2009-01-13 14:00:00,1.4595,1.46045,1.45615,1.45885,15163299997.0
2009-01-13 15:00:00,1.4589,1.46185,1.4537,1.4552,23553799997.0
2009-01-13 16:00:00,1.45515,1.46075,1.4544,1.458,23270800001.0
2009-01-13 17:00:00,1.458,1.45995,1.4551,1.4558,19444579992.0
2009-01-13 18:00:00,1.4558,1.45815,1.452,1.4524,16366999999.0
2009-01-13 19:00:00,1.4525,1.4554,1.45035,1.4536,6648800001.0
2009-01-13 20:00:00,1.45365,1.45445,1.44745,1.4489,6315700000.0
2009-01-13 21:00:00,1.4489,1.4523,1.4478,1.44905,5566900000.0
2009-01-13 22:00:00,1.4491,1.4514,1.4472,1.44795,3754000000.0
2009-01-13 23:00:00,1.44785,1.4514,1.4468,1.44955,2068400000.0
2009-01-14 00:00:00,1.44965,1.45165,1.449,1.4505,2249600000.0
2009-01-14 01:00:00,1.4505,1.4518,1.45015,1.4513,2061400000.0
2009-01-14 02:00:00,1.45135,1.45365,1.4513,1.452,2641700000.0
2009-01-14 03:00:00,1.452,1.4584,1.452,1.4568,4362400000.0
2009-01-14 04:00:00,1.4568,1.4596,1.4561,1.45955,2935400000.0
2009-01-14 05:00:00,1.4596,1.4605,1.4539,1.4545,4955200000.0
2009-01-14 06:00:00,1.45455,1.4558,1.4542,1.4551,3601600000.0
2009-01-14 07:00:00,1.4551,1.4601,1.455,1.45925,5675999999.0
2009-01-14 08:00:00,1.4592,1.4623,1.45835,1.46045,6665999998.0
2009-01-14 09:00:00,1.46045,1.4634,1.45685,1.463,9006900002.0
2009-01-14 10:00:00,1.4629,1.4707,1.46145,1.46165,20929550003.0
2009-01-14 11:00:00,1.46165,1.46185,1.44895,1.45055,19767999994.0
2009-01-14 12:00:00,1.45055,1.4567,1.45005,1.45625,19415260004.0
2009-01-14 13:00:00,1.45615,1.4592,1.4526,1.4536,17798999998.0
2009-01-14 14:00:00,1.4536,1.45615,1.45245,1.4531,13212300000.0
2009-01-14 15:00:00,1.453,1.45595,1.4495,1.45235,24564930003.0
2009-01-14 16:00:00,1.4523,1.4592,1.452,1.45905,19095170001.0
2009-01-14 17:00:00,1.4591,1.4631,1.45345,1.4545,16568499999.0
2009-01-14 18:00:00,1.4545,1.4629,1.4545,1.46135,18905359999.0
2009-01-14 19:00:00,1.46135,1.4623,1.45695,1.45715,7410670001.0
2009-01-14 20:00:00,1.45715,1.46005,1.4569,1.45855,6256900000.0
2009-01-14 21:00:00,1.4586,1.46085,1.45725,1.45855,5388600000.0
2009-01-14 22:00:00,1.45855,1.4586,1.45515,1.4568,5164900000.0
2009-01-14 23:00:00,1.45675,1.4615,1.45595,1.461,3967100000.0
2009-01-15 00:00:00,1.4606,1.4614,1.45875,1.45905,747600000.0
2009-01-15 01:00:00,1.4587,1.46185,1.458,1.46165,1618500000.0
2009-01-15 02:00:00,1.46155,1.4618,1.45745,1.4595,2929100001.0
2009-01-15 03:00:00,1.4595,1.4595,1.4556,1.4576,2958300000.0
2009-01-15 04:00:00,1.45755,1.46135,1.4573,1.46025,3712000000.0
2009-01-15 05:00:00,1.46035,1.4612,1.45845,1.45975,4337400000.0
2009-01-15 06:00:00,1.4599,1.46095,1.459,1.4607,2831040000.0
2009-01-15 07:00:00,1.4606,1.4607,1.4592,1.46035,1835420000.0
2009-01-15 08:00:00,1.46045,1.4648,1.45995,1.462,4153280000.0
2009-01-15 09:00:00,1.46205,1.46475,1.4601,1.46335,12723359990.0
2009-01-15 10:00:00,1.46335,1.46405,1.4584,1.45895,20603650004.0
2009-01-15 11:00:00,1.45895,1.46615,1.45835,1.4594,20750179997.0
2009-01-15 12:00:00,1.4595,1.4649,1.4593,1.4611,18063099997.0
2009-01-15 13:00:00,1.4611,1.4627,1.45925,1.46045,20768879991.0
2009-01-15 14:00:00,1.46045,1.46245,1.4563,1.4604,16545200005.0
2009-01-15 15:00:00,1.4604,1.4681,1.45775,1.46655,22755879997.0
2009-01-15 16:00:00,1.46655,1.4684,1.4505,1.4511,24405400000.0
2009-01-15 17:00:00,1.4511,1.457,1.4474,1.4564,26975599999.0
2009-01-15 18:00:00,1.45645,1.46055,1.45445,1.45975,26693999993.0
2009-01-15 19:00:00,1.4598,1.461,1.4575,1.4584,12022304002.0
2009-01-15 20:00:00,1.4584,1.46385,1.45775,1.4633,11015500000.0
2009-01-15 21:00:00,1.46345,1.46725,1.4623,1.46575,13637999999.0
2009-01-15 22:00:00,1.46575,1.46715,1.46405,1.46635,9776500001.0
2009-01-15 23:00:00,1.46635,1.4664,1.4632,1.46385,4286600000.0
2009-01-16 00:00:00,1.4637,1.46765,1.46265,1.4651,2225200000.0
2009-01-16 01:00:00,1.4651,1.46715,1.4647,1.46675,1336700000.0
2009-01-16 02:00:00,1.4666,1.46935,1.46555,1.4668,2659900000.0
2009-01-16 03:00:00,1.4668,1.4773,1.4667,1.4768,3609800000.0
2009-01-16 04:00:00,1.47685,1.4797,1.4758,1.4788,2816450000.0
2009-01-16 05:00:00,1.47885,1.48075,1.4769,1.47725,3287600000.0
2009-01-16 06:00:00,1.4773,1.4788,1.47655,1.4771,1732500000.0
2009-01-16 07:00:00,1.47715,1.48455,1.4761,1.4839,6034029998.0
2009-01-16 08:00:00,1.4839,1.48895,1.4812,1.4818,5616529998.0
2009-01-16 09:00:00,1.4818,1.48845,1.4805,1.4838,8977544985.0
2009-01-16 10:00:00,1.4838,1.48845,1.4813,1.48565,13712600000.0
2009-01-16 11:00:00,1.48545,1.49595,1.4853,1.49265,27090379987.0
2009-01-16 12:00:00,1.49265,1.49525,1.49065,1.49305,24107899981.0
2009-01-16 13:00:00,1.49305,1.49715,1.49075,1.4924,24018780008.0
2009-01-16 14:00:00,1.49255,1.49435,1.4912,1.49215,21326615982.0
2009-01-16 15:00:00,1.49215,1.49795,1.49135,1.4959,21812940015.0
2009-01-16 16:00:00,1.49555,1.4974,1.48945,1.4899,28782139990.0
2009-01-16 17:00:00,1.4899,1.4899,1.4797,1.48315,30988903914.0
2009-01-16 18:00:00,1.48315,1.4887,1.4726,1.4732,22676740000.0
2009-01-16 19:00:00,1.47335,1.4743,1.4656,1.4659,14132300002.0
2009-01-16 20:00:00,1.4659,1.4701,1.4655,1.46905,11688800001.0
2009-01-16 21:00:00,1.46905,1.47465,1.46865,1.47445,9735600000.0
2009-01-16 22:00:00,1.47435,1.4761,1.47195,1.47445,6270300000.0
2009-01-16 23:00:00,1.4745,1.4748,1.47035,1.47328,3480679996.0
2009-01-19 02:00:00,1.4872,1.48895,1.48155,1.48235,2996500000.0
2009-01-19 03:00:00,1.48235,1.48275,1.4791,1.48265,2496000000.0
2009-01-19 04:00:00,1.48265,1.48575,1.4826,1.48565,1893000000.0
2009-01-19 05:00:00,1.4858,1.4908,1.48555,1.4891,2999800000.0
2009-01-19 06:00:00,1.4891,1.4894,1.48545,1.4858,3169700000.0
2009-01-19 07:00:00,1.4858,1.4858,1.48205,1.4848,2261600000.0
2009-01-19 08:00:00,1.48495,1.4895,1.484,1.48545,4436900000.0
2009-01-19 09:00:00,1.48545,1.48615,1.46795,1.4712,12454404002.0
2009-01-19 10:00:00,1.4712,1.47615,1.4627,1.46355,18854300001.0
2009-01-19 11:00:00,1.46345,1.46915,1.46345,1.46755,17231389983.0
2009-01-19 12:00:00,1.4675,1.47135,1.4658,1.4674,13995900003.0
2009-01-19 13:00:00,1.4673,1.47005,1.4638,1.46465,18556700005.0
2009-01-19 14:00:00,1.46465,1.46595,1.45845,1.46,12976899995.0
2009-01-19 15:00:00,1.46,1.46035,1.45085,1.4539,18475709998.0
2009-01-19 16:00:00,1.45395,1.454,1.44495,1.44635,18673459993.0
2009-01-19 17:00:00,1.44625,1.4547,1.44625,1.4523,13610549998.0
2009-01-19 18:00:00,1.4523,1.45395,1.4476,1.4517,15084764010.0
2009-01-19 19:00:00,1.4517,1.4523,1.44865,1.44915,6693399997.0
2009-01-19 20:00:00,1.44915,1.4521,1.4489,1.45075,5194200001.0
2009-01-19 21:00:00,1.45075,1.4512,1.44615,1.4463,3712899999.0
2009-01-19 22:00:00,1.4463,1.44695,1.4439,1.44525,2985000003.0
2009-01-19 23:00:00,1.44525,1.4465,1.44125,1.4418,1566500000.0
2009-01-20 00:00:00,1.4419,1.44205,1.4354,1.4382,2105960001.0
2009-01-20 01:00:00,1.43835,1.44425,1.43825,1.44225,2050700000.0
2009-01-20 02:00:00,1.44215,1.44285,1.42455,1.42645,6566879998.0
2009-01-20 03:00:00,1.4264,1.43025,1.4261,1.4281,3491100000.0
2009-01-20 04:00:00,1.42815,1.4316,1.4281,1.42945,3351300000.0
2009-01-20 05:00:00,1.4295,1.4302,1.42735,1.42935,1849300000.0
2009-01-20 06:00:00,1.4293,1.42965,1.41825,1.41925,5544299999.0
2009-01-20 07:00:00,1.41925,1.43345,1.41325,1.4262,11006100000.0
2009-01-20 08:00:00,1.42635,1.42845,1.4215,1.427,6928145002.0
2009-01-20 09:00:00,1.42695,1.42755,1.4109,1.4119,12772700002.0
2009-01-20 10:00:00,1.41185,1.4141,1.4023,1.4038,18771326996.0
2009-01-20 11:00:00,1.4039,1.4043,1.39355,1.3977,20408043995.0
2009-01-20 12:00:00,1.39775,1.40375,1.39565,1.4015,14178800000.0
2009-01-20 13:00:00,1.4015,1.40155,1.3913,1.39215,18529900002.0
2009-01-20 14:00:00,1.3922,1.3993,1.3895,1.39245,12738346999.0
2009-01-20 15:00:00,1.39255,1.39675,1.3863,1.39605,18748586008.0
2009-01-20 16:00:00,1.39615,1.39685,1.39125,1.39415,20602706997.0
2009-01-20 17:00:00,1.39405,1.39885,1.3928,1.3964,14531900000.0
2009-01-20 18:00:00,1.3966,1.40525,1.39355,1.40195,15658270004.0
2009-01-20 19:00:00,1.40195,1.4045,1.3988,1.3997,11833180001.0
2009-01-20 20:00:00,1.3997,1.40165,1.3913,1.39245,10202180001.0
2009-01-20 21:00:00,1.39245,1.39475,1.3884,1.39185,9886900001.0
2009-01-20 22:00:00,1.39185,1.3951,1.3887,1.392,6038200000.0
2009-01-20 23:00:00,1.39195,1.39315,1.3892,1.3923,3206400000.0
2009-01-21 00:00:00,1.3923,1.3923,1.38065,1.3868,2538000000.0
2009-01-21 01:00:00,1.3868,1.38845,1.38595,1.387,2491100000.0
2009-01-21 02:00:00,1.387,1.3889,1.38425,1.3882,2909400000.0
2009-01-21 03:00:00,1.3882,1.3924,1.38765,1.3914,2082200000.0
2009-01-21 04:00:00,1.39135,1.39935,1.39135,1.3982,3923100000.0
2009-01-21 05:00:00,1.39815,1.4021,1.396,1.3983,3590500000.0
2009-01-21 06:00:00,1.3983,1.39835,1.3939,1.3952,2141400000.0
2009-01-21 07:00:00,1.39525,1.39875,1.39405,1.39795,2649700000.0
2009-01-21 08:00:00,1.3979,1.399,1.3894,1.3894,4976100000.0
2009-01-21 09:00:00,1.38945,1.39205,1.3809,1.38145,13048400000.0
2009-01-21 10:00:00,1.38145,1.3826,1.37145,1.37945,18314599999.0
2009-01-21 11:00:00,1.37965,1.3868,1.3739,1.3843,25656859974.0
2009-01-21 12:00:00,1.3843,1.3847,1.3756,1.37565,20035179976.0
2009-01-21 13:00:00,1.37565,1.37865,1.3732,1.3761,16526499996.0
2009-01-21 14:00:00,1.3761,1.37745,1.37195,1.37375,18121399997.0
2009-01-21 15:00:00,1.37375,1.38005,1.37315,1.3779,20544399991.0
2009-01-21 16:00:00,1.3779,1.38605,1.37645,1.3849,21376599987.0
2009-01-21 17:00:00,1.3849,1.38555,1.37305,1.37325,25564599997.0
2009-01-21 18:00:00,1.37315,1.37785,1.3691,1.3726,26163999997.0
2009-01-21 19:00:00,1.37255,1.37625,1.36195,1.3737,11199800001.0
2009-01-21 20:00:00,1.37375,1.3771,1.37085,1.37255,5467105000.0
2009-01-21 21:00:00,1.3726,1.3943,1.3706,1.39135,9494400002.0
2009-01-21 22:00:00,1.39145,1.3991,1.3902,1.3978,11440900001.0
2009-01-21 23:00:00,1.3978,1.40265,1.39505,1.39505,6854400001.0
2009-01-22 00:00:00,1.39495,1.4022,1.3934,1.40205,3555800000.0
2009-01-22 01:00:00,1.40205,1.40205,1.38705,1.38735,3821400000.0
2009-01-22 02:00:00,1.3873,1.3894,1.3831,1.38885,3643900000.0
2009-01-22 03:00:00,1.3888,1.3947,1.3863,1.3915,2903000000.0
2009-01-22 04:00:00,1.39135,1.3946,1.3893,1.39305,4052900000.0
2009-01-22 05:00:00,1.39305,1.39445,1.39105,1.39345,3196300000.0
2009-01-22 06:00:00,1.39345,1.3976,1.3917,1.395,4630500000.0
2009-01-22 07:00:00,1.39505,1.39575,1.3919,1.3934,2695200000.0
2009-01-22 08:00:00,1.3934,1.39395,1.38745,1.3885,8053500002.0
2009-01-22 09:00:00,1.3885,1.39105,1.3817,1.39085,10908520001.0
2009-01-22 10:00:00,1.39085,1.3918,1.38315,1.38905,13546489999.0
2009-01-22 11:00:00,1.3891,1.3931,1.38775,1.38805,19836402501.0
2009-01-22 12:00:00,1.38795,1.389,1.3786,1.3801,21365699998.0
2009-01-22 13:00:00,1.3801,1.3818,1.37515,1.37545,18994739999.0
2009-01-22 14:00:00,1.37545,1.37705,1.37265,1.37575,19451400009.0
2009-01-22 15:00:00,1.37555,1.38155,1.37455,1.3813,17799300000.0
2009-01-22 16:00:00,1.38135,1.38315,1.3714,1.3747,18697558181.0
2009-01-22 17:00:00,1.3747,1.375,1.3688,1.37465,22171400000.0
2009-01-22 18:00:00,1.37465,1.38575,1.3736,1.3837,17502200002.0
2009-01-22 19:00:00,1.38375,1.38985,1.3826,1.38685,11141799999.0
2009-01-22 20:00:00,1.3868,1.38755,1.3811,1.38545,9419299997.0
2009-01-22 21:00:00,1.38545,1.3886,1.3842,1.38755,10776000001.0
2009-01-22 22:00:00,1.38755,1.3913,1.38545,1.38895,8928700000.0
2009-01-22 23:00:00,1.38895,1.3892,1.385,1.38755,4875099999.0
2009-01-23 00:00:00,1.3875,1.38975,1.3866,1.388,1693300000.0
2009-01-23 01:00:00,1.38845,1.38895,1.3865,1.38765,1721800000.0
2009-01-23 02:00:00,1.38745,1.38815,1.38355,1.3848,2665200000.0
2009-01-23 03:00:00,1.3848,1.3848,1.38155,1.38155,2864400000.0
2009-01-23 04:00:00,1.38165,1.3821,1.37795,1.3796,4134300000.0
2009-01-23 05:00:00,1.3795,1.3827,1.37945,1.3805,4572600000.0
2009-01-23 06:00:00,1.3805,1.3805,1.3714,1.37525,6266900000.0
2009-01-23 07:00:00,1.3753,1.37865,1.37465,1.3763,3618400000.0
2009-01-23 08:00:00,1.37625,1.3787,1.37305,1.37655,4681100004.0
2009-01-23 09:00:00,1.37655,1.3789,1.36845,1.36975,12730499996.0
2009-01-23 10:00:00,1.3698,1.372,1.36425,1.3664,16648699999.0
2009-01-23 11:00:00,1.36635,1.36705,1.3533,1.35675,17041382001.0
2009-01-23 12:00:00,1.35675,1.35955,1.3502,1.3556,15609700001.0
2009-01-23 13:00:00,1.35555,1.36,1.35335,1.3583,16187999996.0
2009-01-23 14:00:00,1.3585,1.3596,1.3547,1.35915,11965600000.0
2009-01-23 15:00:00,1.35915,1.3643,1.35635,1.362,13400820001.0
2009-01-23 16:00:00,1.36205,1.3727,1.3614,1.36345,18367179787.0
2009-01-23 17:00:00,1.36335,1.36805,1.36245,1.3666,15406600000.0
2009-01-23 18:00:00,1.3667,1.374,1.3606,1.3649,13226600000.0
2009-01-23 19:00:00,1.36495,1.37275,1.36365,1.37,10123300000.0
2009-01-23 20:00:00,1.37005,1.37715,1.3684,1.37705,8199400000.0
2009-01-23 21:00:00,1.37705,1.3793,1.37475,1.37625,7309500000.0
2009-01-23 22:00:00,1.3763,1.38045,1.37585,1.38045,6034600000.0
2009-01-23 23:00:00,1.38045,1.382,1.37615,1.37935,3839500000.0
2009-01-26 00:00:00,1.3682,1.3683,1.3549,1.3614,7316000000.0
2009-01-26 01:00:00,1.3615,1.3645,1.3588,1.3611,7316000000.0
2009-01-26 02:00:00,1.36125,1.36465,1.3586,1.3607,5212000000.0
2009-01-26 03:00:00,1.36065,1.36095,1.3559,1.35935,4211300000.0
2009-01-26 04:00:00,1.35945,1.3634,1.3577,1.3631,3060600000.0
2009-01-26 05:00:00,1.3631,1.36755,1.3629,1.3668,3918400000.0
2009-01-26 06:00:00,1.36685,1.3679,1.3629,1.36575,3536800000.0
2009-01-26 07:00:00,1.36575,1.36725,1.35585,1.3601,7221899998.0
2009-01-26 08:00:00,1.3601,1.3632,1.3547,1.3608,6312500000.0
2009-01-26 09:00:00,1.3608,1.36335,1.35605,1.3624,18961099992.0
2009-01-26 10:00:00,1.36245,1.3747,1.36235,1.36985,27201147990.0
2009-01-26 11:00:00,1.36985,1.3768,1.36865,1.3732,23210500001.0
2009-01-26 12:00:00,1.3732,1.38615,1.37265,1.3829,24148299998.0
2009-01-26 13:00:00,1.3829,1.38755,1.37895,1.38615,21732299993.0
2009-01-26 14:00:00,1.38615,1.3897,1.38345,1.3896,28132399995.0
2009-01-26 15:00:00,1.38965,1.3906,1.37795,1.3879,30597744415.0
2009-01-26 16:00:00,1.3879,1.3931,1.38525,1.3918,27001960006.0
2009-01-26 17:00:00,1.3917,1.39645,1.39045,1.39375,25932700000.0
2009-01-26 18:00:00,1.39365,1.39645,1.3891,1.39565,22798200003.0
2009-01-26 19:00:00,1.39565,1.39935,1.39285,1.39295,12351000004.0
2009-01-26 20:00:00,1.39295,1.39365,1.38895,1.39205,12526400000.0
2009-01-26 21:00:00,1.392,1.39425,1.3855,1.39385,12433799988.0
2009-01-26 22:00:00,1.39395,1.39915,1.39325,1.39705,10981599996.0
2009-01-26 23:00:00,1.39705,1.39945,1.3954,1.3991,3957500000.0
2009-01-27 00:00:00,1.3991,1.4064,1.39855,1.4008,3342400001.0
2009-01-27 01:00:00,1.4008,1.4008,1.3959,1.39655,4185800000.0
2009-01-27 02:00:00,1.39645,1.39795,1.39455,1.3958,3929400000.0
2009-01-27 03:00:00,1.39585,1.3965,1.3927,1.39605,2223100000.0
2009-01-27 04:00:00,1.39605,1.40415,1.39515,1.40405,5005600000.0
2009-01-27 05:00:00,1.40395,1.4079,1.4014,1.40285,6561800000.0
2009-01-27 06:00:00,1.40275,1.40685,1.4017,1.40415,5113300000.0
2009-01-27 07:00:00,1.4043,1.40895,1.4034,1.40725,4180499999.0
2009-01-27 08:00:00,1.4073,1.4079,1.40345,1.40535,5668300000.0
2009-01-27 09:00:00,1.4055,1.4187,1.4053,1.41695,25444000013.0
2009-01-27 10:00:00,1.417,1.42035,1.4134,1.4164,26821800013.0
2009-01-27 11:00:00,1.4164,1.4242,1.41535,1.41585,25587115007.0
2009-01-27 12:00:00,1.41585,1.4168,1.40895,1.41565,20265570000.0
2009-01-27 13:00:00,1.41565,1.42095,1.40585,1.40595,24328659998.0
2009-01-27 14:00:00,1.40595,1.4108,1.40535,1.4079,17988100001.0
2009-01-27 15:00:00,1.4079,1.4109,1.4025,1.40505,18332300002.0
2009-01-27 16:00:00,1.40505,1.41055,1.40375,1.4082,23486049984.0
2009-01-27 17:00:00,1.40805,1.4184,1.40255,1.417,26342899992.0
2009-01-27 18:00:00,1.417,1.41875,1.41275,1.4144,19784900022.0
2009-01-27 19:00:00,1.4144,1.41985,1.414,1.41705,11581700000.0
2009-01-27 20:00:00,1.41705,1.4177,1.41395,1.4159,9349600003.0
2009-01-27 21:00:00,1.4159,1.41675,1.4132,1.41505,10481599998.0
2009-01-27 22:00:00,1.41505,1.41835,1.4143,1.41645,9696000004.0
2009-01-27 23:00:00,1.41645,1.41645,1.41155,1.4127,5627399999.0
2009-01-28 00:00:00,1.4129,1.4184,1.4124,1.41545,3757900000.0
2009-01-28 01:00:00,1.41545,1.421,1.41425,1.4183,4767100000.0
2009-01-28 02:00:00,1.41815,1.4213,1.4138,1.4144,3314219400.0
2009-01-28 03:00:00,1.4144,1.4204,1.4124,1.4204,4093300000.0
2009-01-28 04:00:00,1.42025,1.42275,1.4181,1.4221,4551100000.0
2009-01-28 05:00:00,1.42205,1.42285,1.41985,1.4211,3435800000.0
2009-01-28 06:00:00,1.42115,1.42575,1.42005,1.4253,5526800000.0
2009-01-28 07:00:00,1.42545,1.4284,1.42445,1.42715,6196800000.0
2009-01-28 08:00:00,1.4271,1.42785,1.42455,1.4257,5186199998.0
2009-01-28 09:00:00,1.4258,1.4284,1.42095,1.4241,10269319999.0
2009-01-28 10:00:00,1.4241,1.4329,1.4229,1.43165,23230447868.0
2009-01-28 11:00:00,1.43155,1.43185,1.42285,1.4272,19632800002.0
2009-01-28 12:00:00,1.4273,1.4298,1.4251,1.4266,19776600002.0
2009-01-28 13:00:00,1.4266,1.4319,1.4261,1.4309,16082219997.0
2009-01-28 14:00:00,1.4309,1.43445,1.4283,1.43145,15933000002.0
2009-01-28 15:00:00,1.43145,1.4339,1.42935,1.4328,20125359998.0
2009-01-28 16:00:00,1.43285,1.4374,1.42415,1.42655,30660609977.0
2009-01-28 17:00:00,1.42645,1.43115,1.42575,1.4302,36900699991.0
2009-01-28 18:00:00,1.4302,1.43505,1.4294,1.43135,28395600003.0
2009-01-28 19:00:00,1.43135,1.4348,1.43135,1.4329,11222800003.0
2009-01-28 20:00:00,1.4329,1.43355,1.42935,1.4312,13018000003.0
2009-01-28 21:00:00,1.4314,1.43465,1.42155,1.42445,17408320001.0
2009-01-28 22:00:00,1.42445,1.42445,1.41675,1.4206,10992900004.0
2009-01-28 23:00:00,1.42065,1.4253,1.4189,1.42465,5291000002.0
2009-01-29 00:00:00,1.4239,1.42715,1.4232,1.4246,1949200000.0
2009-01-29 01:00:00,1.42405,1.4252,1.42005,1.4227,3548800000.0
2009-01-29 02:00:00,1.4227,1.42325,1.41825,1.4186,3461099999.0
2009-01-29 03:00:00,1.4187,1.4204,1.4172,1.42015,2458800000.0
2009-01-29 04:00:00,1.42015,1.42035,1.4144,1.4171,5665000000.0
2009-01-29 05:00:00,1.4171,1.41905,1.415,1.4153,5443800002.0
2009-01-29 06:00:00,1.4153,1.41745,1.41175,1.4153,4803340002.0
2009-01-29 07:00:00,1.4153,1.41635,1.41175,1.41205,3284600000.0
2009-01-29 08:00:00,1.4122,1.41365,1.4088,1.4098,4865459999.0
2009-01-29 09:00:00,1.40995,1.41215,1.40715,1.4108,13972563008.0
2009-01-29 10:00:00,1.41095,1.41625,1.41025,1.4143,22282264986.0
2009-01-29 11:00:00,1.4143,1.41465,1.40975,1.4108,19340340001.0
2009-01-29 12:00:00,1.4108,1.4261,1.4108,1.4253,21620999997.0
2009-01-29 13:00:00,1.4251,1.43335,1.4247,1.4327,21509500004.0
2009-01-29 14:00:00,1.4328,1.43365,1.42845,1.43115,21156600000.0
2009-01-29 15:00:00,1.43115,1.43605,1.42885,1.43595,27284809986.0
2009-01-29 16:00:00,1.43595,1.4411,1.42435,1.42805,25328724004.0
2009-01-29 17:00:00,1.42795,1.4327,1.42305,1.43245,21857059995.0
2009-01-29 18:00:00,1.43235,1.43405,1.4257,1.4257,18120399996.0
2009-01-29 19:00:00,1.42585,1.43165,1.4228,1.42755,13523000004.0
2009-01-29 20:00:00,1.42755,1.4295,1.4252,1.42825,9483800000.0
2009-01-29 21:00:00,1.42825,1.43335,1.42795,1.4316,9747400002.0
2009-01-29 22:00:00,1.4316,1.43345,1.431,1.43135,4888100000.0
2009-01-29 23:00:00,1.43135,1.4315,1.4287,1.42975,3250000000.0
2009-01-30 00:00:00,1.42975,1.42995,1.4273,1.4285,2978199999.0
2009-01-30 01:00:00,1.4285,1.42895,1.42545,1.42765,3191300000.0
2009-01-30 02:00:00,1.42755,1.42875,1.42,1.42085,4531000000.0
2009-01-30 03:00:00,1.42085,1.4249,1.42075,1.42345,4645500000.0
2009-01-30 04:00:00,1.42345,1.4242,1.42105,1.42305,2954200000.0
2009-01-30 05:00:00,1.42305,1.4233,1.4185,1.42025,3872000002.0
2009-01-30 06:00:00,1.42025,1.423,1.41885,1.4208,7587200000.0
2009-01-30 07:00:00,1.42085,1.42285,1.41995,1.4227,7400500000.0
2009-01-30 08:00:00,1.42195,1.42685,1.4219,1.42675,5919000000.0
2009-01-30 09:00:00,1.4268,1.4269,1.42235,1.42355,9742300003.0
2009-01-30 10:00:00,1.42355,1.4265,1.421,1.42345,17464200012.0
2009-01-30 11:00:00,1.4236,1.4345,1.4234,1.42785,17610460008.0
2009-01-30 12:00:00,1.4277,1.4319,1.4256,1.42915,16210499993.0
2009-01-30 13:00:00,1.4292,1.43375,1.4287,1.43005,16691700014.0
2009-01-30 14:00:00,1.43005,1.43215,1.42565,1.42575,21043799986.0
2009-01-30 15:00:00,1.42575,1.43015,1.4245,1.426,23079199998.0
2009-01-30 16:00:00,1.426,1.43525,1.4248,1.43225,24223599998.0
2009-01-30 17:00:00,1.43225,1.44165,1.4305,1.44165,26213999992.0
2009-01-30 18:00:00,1.4417,1.447,1.43695,1.4409,15809699997.0
2009-01-30 19:00:00,1.44085,1.44615,1.4397,1.44615,13927400005.0
2009-01-30 20:00:00,1.44615,1.4497,1.4435,1.4436,13418200004.0
2009-01-30 21:00:00,1.44365,1.4473,1.44245,1.4452,12299400000.0
2009-01-30 22:00:00,1.44525,1.44945,1.4446,1.4491,7996800006.0
2009-01-30 23:00:00,1.4491,1.4543,1.44895,1.45355,5987900000.0
2009-02-02 00:00:00,1.4438,1.4468,1.4376,1.4383,3288000000.0
2009-02-02 01:00:00,1.4384,1.4438,1.438,1.4418,3233200000.0
2009-02-02 02:00:00,1.43825,1.4438,1.4376,1.44175,4203200000.0
2009-02-02 03:00:00,1.44185,1.4426,1.43805,1.4387,3220000000.0
2009-02-02 04:00:00,1.43855,1.4393,1.43595,1.43595,4602700000.0
2009-02-02 05:00:00,1.4361,1.4373,1.435,1.4351,2354600000.0
2009-02-02 06:00:00,1.43495,1.43885,1.4345,1.43795,4269540000.0
2009-02-02 07:00:00,1.43795,1.4421,1.4366,1.44085,7818600000.0
2009-02-02 08:00:00,1.44085,1.44085,1.4323,1.43255,6440140001.0
2009-02-02 09:00:00,1.4327,1.4344,1.42825,1.42825,10672409998.0
2009-02-02 10:00:00,1.4282,1.4284,1.42315,1.4283,15245700002.0
2009-02-02 11:00:00,1.4285,1.42875,1.41835,1.41935,21052080010.0
2009-02-02 12:00:00,1.41935,1.42505,1.4188,1.4232,22988260003.0
2009-02-02 13:00:00,1.4232,1.42445,1.41275,1.4131,20445689997.0
2009-02-02 14:00:00,1.41305,1.41405,1.40515,1.41005,14592460000.0
2009-02-02 15:00:00,1.41005,1.41365,1.40755,1.41115,20044390008.0
2009-02-02 16:00:00,1.4111,1.4169,1.411,1.414,13860090000.0
2009-02-02 17:00:00,1.41415,1.4224,1.41375,1.41615,18490415000.0
2009-02-02 18:00:00,1.41615,1.42315,1.41575,1.42255,10052100003.0
2009-02-02 19:00:00,1.42255,1.42955,1.4207,1.42545,12057199998.0
2009-02-02 20:00:00,1.42545,1.4282,1.4227,1.4237,11786289999.0
2009-02-02 21:00:00,1.4237,1.4281,1.42365,1.427,10859900000.0
2009-02-02 22:00:00,1.427,1.42955,1.4252,1.42775,5010700000.0
2009-02-02 23:00:00,1.42775,1.42875,1.42615,1.42635,2864600000.0
2009-02-03 00:00:00,1.42635,1.427,1.42228,1.423,3281600000.0
2009-02-03 01:00:00,1.4231,1.4232,1.41995,1.42025,5016599999.0
2009-02-03 02:00:00,1.42025,1.4238,1.4197,1.4216,4907300000.0
2009-02-03 03:00:00,1.4216,1.4257,1.42055,1.42205,7797540000.0
2009-02-03 04:00:00,1.42205,1.42575,1.41845,1.4214,7816800006.0
2009-02-03 05:00:00,1.42155,1.42695,1.4208,1.42655,6918800001.0
2009-02-03 06:00:00,1.42645,1.4269,1.4206,1.42345,8009590000.0
2009-02-03 07:00:00,1.42345,1.4244,1.4173,1.4189,5866400000.0
2009-02-03 08:00:00,1.4189,1.42045,1.41685,1.41755,4493400000.0
2009-02-03 09:00:00,1.41765,1.4259,1.4169,1.42485,8827779999.0
2009-02-03 10:00:00,1.4249,1.42715,1.42265,1.4248,16810800003.0
2009-02-03 11:00:00,1.4248,1.4252,1.41975,1.4208,16659684986.0
2009-02-03 12:00:00,1.4208,1.42135,1.41535,1.42075,17604339971.0
2009-02-03 13:00:00,1.42075,1.42455,1.4176,1.4244,15704499998.0
2009-02-03 14:00:00,1.42435,1.4278,1.42265,1.42355,15741800007.0
2009-02-03 15:00:00,1.42355,1.42385,1.418,1.41825,19795500007.0
2009-02-03 16:00:00,1.4184,1.43465,1.4184,1.43155,22414740003.0
2009-02-03 17:00:00,1.43155,1.43915,1.4315,1.43525,19670950000.0
2009-02-03 18:00:00,1.4352,1.44445,1.43495,1.4389,20327779997.0
2009-02-03 19:00:00,1.439,1.4408,1.4327,1.4329,13119100006.0
2009-02-03 20:00:00,1.4329,1.43865,1.43245,1.43835,11868400002.0
2009-02-03 21:00:00,1.43845,1.4439,1.4373,1.44175,12410400003.0
2009-02-03 22:00:00,1.4419,1.44835,1.44155,1.4464,9746300003.0
2009-02-03 23:00:00,1.44645,1.44685,1.44425,1.4458,6361700002.0
2009-02-04 00:00:00,1.44505,1.4463,1.4416,1.44275,2140399998.0
2009-02-04 01:00:00,1.443,1.44585,1.44268,1.44295,2520499999.0
2009-02-04 02:00:00,1.443,1.4437,1.43825,1.4387,4581860000.0
2009-02-04 03:00:00,1.4387,1.4399,1.4358,1.4372,3963739999.0
2009-02-04 04:00:00,1.4372,1.4413,1.43635,1.43905,5068800000.0
2009-02-04 05:00:00,1.43905,1.43955,1.4365,1.43865,2794800000.0
2009-02-04 06:00:00,1.4386,1.4394,1.43735,1.43905,2416980000.0
2009-02-04 07:00:00,1.43905,1.4426,1.43905,1.44175,2570580000.0
2009-02-04 08:00:00,1.4418,1.44665,1.4364,1.43645,5907300002.0
2009-02-04 09:00:00,1.4366,1.4403,1.43235,1.43595,12614860002.0
2009-02-04 10:00:00,1.4361,1.4425,1.43595,1.4375,20572880004.0
2009-02-04 11:00:00,1.43755,1.4427,1.43695,1.44025,19023235386.0
2009-02-04 12:00:00,1.44025,1.44225,1.4365,1.43925,18226979992.0
2009-02-04 13:00:00,1.43925,1.4396,1.435,1.4379,23287679949.0
2009-02-04 14:00:00,1.43785,1.44545,1.43645,1.4418,22443800011.0
2009-02-04 15:00:00,1.4418,1.4499,1.44,1.4465,25475120004.0
2009-02-04 16:00:00,1.44635,1.451,1.44325,1.4482,24413399990.0
2009-02-04 17:00:00,1.4482,1.4577,1.4482,1.4546,22725763696.0
2009-02-04 18:00:00,1.4546,1.455,1.4436,1.447,15251049990.0
2009-02-04 19:00:00,1.447,1.45105,1.44675,1.44955,9196695406.0
2009-02-04 20:00:00,1.44955,1.4496,1.44305,1.44525,10130950001.0
2009-02-04 21:00:00,1.4452,1.44725,1.4421,1.4457,12413847709.0
2009-02-04 22:00:00,1.4457,1.4474,1.44515,1.4459,6536100000.0
2009-02-04 23:00:00,1.4459,1.44735,1.44365,1.4465,5485147704.0
2009-02-05 00:00:00,1.4465,1.447,1.44365,1.4439,2853800000.0
2009-02-05 01:00:00,1.44385,1.44615,1.44355,1.44535,2982600000.0
2009-02-05 02:00:00,1.44535,1.4466,1.4424,1.44275,3035900000.0
2009-02-05 03:00:00,1.44275,1.4449,1.4401,1.44415,3723200000.0
2009-02-05 04:00:00,1.4441,1.44425,1.44065,1.4411,2768000000.0
2009-02-05 05:00:00,1.4411,1.4459,1.4409,1.44275,3419000000.0
2009-02-05 06:00:00,1.44265,1.4463,1.44255,1.4444,4118600000.0
2009-02-05 07:00:00,1.4444,1.4458,1.4432,1.44485,3630900000.0
2009-02-05 08:00:00,1.4449,1.44565,1.4433,1.44465,3183800000.0
2009-02-05 09:00:00,1.44465,1.44465,1.4364,1.4406,11475900002.0
2009-02-05 10:00:00,1.4406,1.44355,1.4374,1.44355,17101400001.0
2009-02-05 11:00:00,1.44355,1.44935,1.44335,1.4477,15211300003.0
2009-02-05 12:00:00,1.44775,1.45585,1.44625,1.453,23692952178.0
2009-02-05 13:00:00,1.45305,1.45345,1.44845,1.4508,20192800007.0
2009-02-05 14:00:00,1.45035,1.46575,1.44765,1.46105,17920426004.0
2009-02-05 15:00:00,1.4611,1.463,1.4534,1.45875,15408727710.0
2009-02-05 16:00:00,1.4586,1.4644,1.45605,1.4631,19724900003.0
2009-02-05 17:00:00,1.4631,1.4662,1.4605,1.463,16831649999.0
2009-02-05 18:00:00,1.4628,1.4681,1.46195,1.4629,17652700000.0
2009-02-05 19:00:00,1.46285,1.4703,1.46275,1.46455,7925157705.0
2009-02-05 20:00:00,1.46455,1.46525,1.46125,1.4626,4596500000.0
2009-02-05 21:00:00,1.46265,1.4676,1.46225,1.4636,6834406003.0
2009-02-05 22:00:00,1.4636,1.4646,1.4619,1.4632,3903400000.0
2009-02-05 23:00:00,1.4632,1.46375,1.46055,1.4608,3602900000.0
2009-02-06 00:00:00,1.461,1.4631,1.4607,1.46235,2716499998.0
2009-02-06 01:00:00,1.46245,1.46475,1.46175,1.4626,2111000000.0
2009-02-06 02:00:00,1.4626,1.4638,1.46035,1.46165,2237300000.0
2009-02-06 03:00:00,1.4616,1.4633,1.4613,1.4627,1037900000.0
2009-02-06 04:00:00,1.46222,1.4626,1.4588,1.4594,2265700000.0
2009-02-06 05:00:00,1.4595,1.4617,1.4591,1.46115,1981800000.0
2009-02-06 06:00:00,1.46115,1.46205,1.45965,1.4604,1979800000.0
2009-02-06 07:00:00,1.46025,1.46445,1.4601,1.4626,3122900000.0
2009-02-06 08:00:00,1.46275,1.4636,1.4593,1.4625,4168500000.0
2009-02-06 09:00:00,1.46245,1.47445,1.4621,1.4732,10203080001.0
2009-02-06 10:00:00,1.473,1.4768,1.46845,1.4713,19106700002.0
2009-02-06 11:00:00,1.4713,1.4746,1.4648,1.468,17436881706.0
2009-02-06 12:00:00,1.46815,1.47085,1.4656,1.46565,16570300002.0
2009-02-06 13:00:00,1.46565,1.46775,1.46375,1.4659,12785800003.0
2009-02-06 14:00:00,1.46585,1.46705,1.46365,1.46625,11558500000.0
2009-02-06 15:00:00,1.4663,1.47265,1.46055,1.46825,19440599997.0
2009-02-06 16:00:00,1.46825,1.4705,1.46215,1.46875,23511500000.0
2009-02-06 17:00:00,1.46875,1.47495,1.4679,1.47325,23820899999.0
2009-02-06 18:00:00,1.47335,1.47755,1.472,1.47725,13766600001.0
2009-02-06 19:00:00,1.47725,1.47995,1.4734,1.47835,7227300000.0
2009-02-06 20:00:00,1.4783,1.48445,1.477,1.48085,5970299999.0
2009-02-06 21:00:00,1.481,1.48145,1.47655,1.48,5665100001.0
2009-02-06 22:00:00,1.47985,1.48085,1.4775,1.48055,3923200000.0
2009-02-06 23:00:00,1.48055,1.4811,1.47795,1.4783,3063400000.0
2009-02-09 00:00:00,1.48118,1.48649,1.48088,1.4818,9746800000.0
2009-02-09 01:00:00,1.48182,1.48729,1.48031,1.48347,9912000000.0
2009-02-09 02:00:00,1.4814,1.4874,1.4802,1.4834,2683800000.0
2009-02-09 03:00:00,1.4834,1.4834,1.4759,1.47785,4526500000.0
2009-02-09 04:00:00,1.47785,1.4808,1.4734,1.474,4820500000.0
2009-02-09 05:00:00,1.47405,1.47805,1.4737,1.47435,3459200002.0
2009-02-09 06:00:00,1.47435,1.47705,1.4728,1.47625,2916000000.0
2009-02-09 07:00:00,1.47625,1.47675,1.47245,1.4731,2632300000.0
2009-02-09 08:00:00,1.4731,1.47665,1.47015,1.4761,5653800000.0
2009-02-09 09:00:00,1.4761,1.47655,1.4715,1.4725,9193600001.0
2009-02-09 10:00:00,1.4725,1.4797,1.47035,1.47575,18360500002.0
2009-02-09 11:00:00,1.4758,1.4852,1.4758,1.4828,19726299994.0
2009-02-09 12:00:00,1.4828,1.48675,1.48265,1.48635,15194239446.0
2009-02-09 13:00:00,1.48635,1.49365,1.48585,1.49055,20591960008.0
2009-02-09 14:00:00,1.49055,1.4927,1.48475,1.49045,19503100001.0
2009-02-09 15:00:00,1.4905,1.4978,1.49035,1.49475,22391899997.0
2009-02-09 16:00:00,1.49495,1.49655,1.4915,1.495,23760599998.0
2009-02-09 17:00:00,1.495,1.4951,1.4852,1.491,22450974715.0
2009-02-09 18:00:00,1.491,1.49855,1.49025,1.49325,16940600001.0
2009-02-09 19:00:00,1.4933,1.49635,1.4918,1.4947,8780200000.0
2009-02-09 20:00:00,1.49475,1.4949,1.4917,1.4939,7614700000.0
2009-02-09 21:00:00,1.4939,1.4943,1.48925,1.4916,8331676000.0
2009-02-09 22:00:00,1.49155,1.49275,1.489,1.49085,6835600000.0
2009-02-09 23:00:00,1.49085,1.4919,1.4896,1.4896,3619700001.0
2009-02-10 00:00:00,1.4895,1.4913,1.48795,1.4887,2498300000.0
2009-02-10 01:00:00,1.4888,1.4912,1.4849,1.48515,3387900000.0
2009-02-10 02:00:00,1.4851,1.48715,1.4802,1.48055,5916000000.0
2009-02-10 03:00:00,1.4807,1.4838,1.47715,1.4807,5975900000.0
2009-02-10 04:00:00,1.48065,1.487,1.4796,1.48525,4566499999.0
2009-02-10 05:00:00,1.4853,1.4862,1.47925,1.48075,6160500000.0
2009-02-10 06:00:00,1.4808,1.48435,1.47995,1.4829,5802299997.0
2009-02-10 07:00:00,1.48285,1.48765,1.4812,1.4864,5877400000.0
2009-02-10 08:00:00,1.4864,1.48715,1.48205,1.48595,9574199999.0
2009-02-10 09:00:00,1.486,1.48735,1.48285,1.48605,13624919999.0
2009-02-10 10:00:00,1.48605,1.4893,1.48155,1.48255,17451795555.0
2009-02-10 11:00:00,1.48255,1.4826,1.475,1.4794,15204200006.0
2009-02-10 12:00:00,1.47935,1.48415,1.47725,1.48035,14621149999.0
2009-02-10 13:00:00,1.48035,1.48155,1.4788,1.47895,11684100001.0
2009-02-10 14:00:00,1.4789,1.4835,1.47655,1.4811,18346799999.0
2009-02-10 15:00:00,1.4811,1.48195,1.4738,1.47395,21017299998.0
2009-02-10 16:00:00,1.474,1.47865,1.47065,1.4725,18902200003.0
2009-02-10 17:00:00,1.4725,1.47685,1.4675,1.469,20893100001.0
2009-02-10 18:00:00,1.46905,1.47225,1.4575,1.45995,25575000004.0
2009-02-10 19:00:00,1.4599,1.4633,1.45685,1.4616,18849800002.0
2009-02-10 20:00:00,1.46165,1.46175,1.44965,1.44965,15245400000.0
2009-02-10 21:00:00,1.44965,1.4512,1.4456,1.44835,13738600003.0
2009-02-10 22:00:00,1.44825,1.4517,1.4454,1.45105,12942299991.0
2009-02-10 23:00:00,1.4511,1.4544,1.4499,1.454,4564700000.0
2009-02-11 00:00:00,1.45395,1.45465,1.45165,1.45385,3710300000.0
2009-02-11 01:00:00,1.45385,1.45645,1.4536,1.4555,2406900000.0
2009-02-11 02:00:00,1.4555,1.4561,1.4469,1.4482,6270500000.0
2009-02-11 03:00:00,1.4482,1.4512,1.44765,1.45065,5211400000.0
2009-02-11 04:00:00,1.4506,1.45185,1.44865,1.4488,4813830000.0
2009-02-11 05:00:00,1.4488,1.4508,1.44845,1.45045,3473600000.0
2009-02-11 06:00:00,1.45045,1.45215,1.44735,1.44985,5775200000.0
2009-02-11 07:00:00,1.44995,1.45145,1.4414,1.4416,10577600001.0
2009-02-11 08:00:00,1.4416,1.4458,1.43965,1.44085,12422599999.0
2009-02-11 09:00:00,1.44085,1.44495,1.4398,1.44175,20353599991.0
2009-02-11 10:00:00,1.44185,1.44615,1.44025,1.44175,21079430001.0
2009-02-11 11:00:00,1.44175,1.4507,1.43935,1.44915,17928427966.0
2009-02-11 12:00:00,1.4492,1.4555,1.4338,1.43385,16897741696.0
2009-02-11 13:00:00,1.4339,1.44275,1.4339,1.43525,19944349992.0
2009-02-11 14:00:00,1.4353,1.4398,1.4347,1.43645,21532726390.0
2009-02-11 15:00:00,1.4365,1.4439,1.43585,1.4416,26106595403.0
2009-02-11 16:00:00,1.44145,1.44275,1.4375,1.43755,27146899994.0
2009-02-11 17:00:00,1.43755,1.4396,1.432,1.43505,18417709997.0
2009-02-11 18:00:00,1.4352,1.43725,1.4326,1.43645,10667609983.0
2009-02-11 19:00:00,1.4365,1.4391,1.43345,1.43385,4898700000.0
2009-02-11 20:00:00,1.43385,1.43475,1.4314,1.43345,6503600000.0
2009-02-11 21:00:00,1.43345,1.4395,1.43305,1.4375,8310700001.0
2009-02-11 22:00:00,1.4376,1.4391,1.4356,1.4382,6764509997.0
2009-02-11 23:00:00,1.43815,1.43955,1.4379,1.43935,2077100000.0
2009-02-12 00:00:00,1.43935,1.4405,1.43587,1.4361,1870900000.0
2009-02-12 01:00:00,1.4366,1.4377,1.4351,1.4352,1349600000.0
2009-02-12 02:00:00,1.43515,1.43845,1.4339,1.4364,2104439994.0
2009-02-12 03:00:00,1.43635,1.4413,1.4361,1.4398,1634500000.0
2009-02-12 04:00:00,1.43975,1.44075,1.4379,1.43825,2491110000.0
2009-02-12 05:00:00,1.43815,1.43895,1.4352,1.43535,3025959997.0
2009-02-12 06:00:00,1.43535,1.43795,1.43535,1.437,1850030000.0
2009-02-12 07:00:00,1.43695,1.43805,1.4353,1.4367,2407989988.0
2009-02-12 08:00:00,1.4367,1.4374,1.4359,1.43645,2725120000.0
2009-02-12 09:00:00,1.43645,1.44015,1.43425,1.43515,6730330002.0
2009-02-12 10:00:00,1.4352,1.4357,1.4184,1.4206,24531021189.0
2009-02-12 11:00:00,1.42065,1.42245,1.41705,1.4172,23832350005.0
2009-02-12 12:00:00,1.4172,1.41995,1.41355,1.4191,25654879991.0
2009-02-12 13:00:00,1.4191,1.4218,1.41745,1.41925,14314899999.0
2009-02-12 14:00:00,1.41925,1.4241,1.41845,1.4209,16121299996.0
2009-02-12 15:00:00,1.42095,1.42695,1.4196,1.42485,17183610007.0
2009-02-12 16:00:00,1.4249,1.42535,1.4174,1.42055,22101040001.0
2009-02-12 17:00:00,1.4206,1.4276,1.4194,1.4246,19012441959.0
2009-02-12 18:00:00,1.4247,1.42695,1.4189,1.42445,13339100002.0
2009-02-12 19:00:00,1.42445,1.4295,1.4228,1.42305,9256360000.0
2009-02-12 20:00:00,1.42305,1.42335,1.42005,1.42135,10791860000.0
2009-02-12 21:00:00,1.42135,1.42405,1.41865,1.4191,6949060000.0
2009-02-12 22:00:00,1.419,1.42765,1.41595,1.4263,12522700000.0
2009-02-12 23:00:00,1.4263,1.4275,1.42375,1.42675,4913600000.0
2009-02-13 00:00:00,1.4267,1.43115,1.4259,1.42885,1939900000.0
2009-02-13 01:00:00,1.42865,1.42985,1.42525,1.4286,2147899999.0
2009-02-13 02:00:00,1.4288,1.4312,1.42745,1.4289,3232999998.0
2009-02-13 03:00:00,1.429,1.43145,1.4289,1.43075,2137600001.0
2009-02-13 04:00:00,1.43075,1.4353,1.42935,1.43415,5756200000.0
2009-02-13 05:00:00,1.43425,1.4395,1.4342,1.4386,3695300000.0
2009-02-13 06:00:00,1.43855,1.43905,1.43565,1.4373,3363600001.0
2009-02-13 07:00:00,1.43735,1.4387,1.436,1.43785,2674600000.0
2009-02-13 08:00:00,1.43785,1.43875,1.43565,1.4366,3101200000.0
2009-02-13 09:00:00,1.4365,1.4468,1.4343,1.44585,7479680001.0
2009-02-13 10:00:00,1.44595,1.448,1.441,1.4468,14832049998.0
2009-02-13 11:00:00,1.4468,1.4565,1.445,1.4547,16317139997.0
2009-02-13 12:00:00,1.45475,1.46045,1.4519,1.4529,14037604002.0
2009-02-13 13:00:00,1.4529,1.45495,1.44915,1.45165,10992900001.0
2009-02-13 14:00:00,1.45145,1.45465,1.4499,1.4505,13110870003.0
2009-02-13 15:00:00,1.4505,1.45205,1.438,1.43855,16962839996.0
2009-02-13 16:00:00,1.43855,1.44265,1.4359,1.4396,14268839997.0
2009-02-13 17:00:00,1.43955,1.44845,1.4375,1.44305,19963199994.0
2009-02-13 18:00:00,1.44305,1.44325,1.4393,1.44195,16439699993.0
2009-02-13 19:00:00,1.44195,1.44375,1.43775,1.43835,10893900000.0
2009-02-13 20:00:00,1.43835,1.44135,1.43785,1.43885,7169800000.0
2009-02-13 21:00:00,1.43865,1.4396,1.4355,1.4396,5164400000.0
2009-02-13 22:00:00,1.4398,1.4409,1.4367,1.44015,3629400000.0
2009-02-13 23:00:00,1.44015,1.44015,1.4346,1.4351,2197000000.0
2009-02-16 00:00:00,1.42115,1.42405,1.42035,1.4236,3078400000.0
2009-02-16 01:00:00,1.4235,1.4258,1.4221,1.4222,3137600000.0
2009-02-16 02:00:00,1.4236,1.42585,1.422,1.422,3562599998.0
2009-02-16 03:00:00,1.422,1.42655,1.42195,1.4255,3744100000.0
2009-02-16 04:00:00,1.42545,1.4258,1.42265,1.4242,4224099998.0
2009-02-16 05:00:00,1.42425,1.42445,1.42268,1.42365,2918800000.0
2009-02-16 06:00:00,1.42365,1.42365,1.4209,1.42175,4806100000.0
2009-02-16 07:00:00,1.42175,1.42445,1.421,1.42205,3418800000.0
2009-02-16 08:00:00,1.42205,1.42205,1.41505,1.41705,5295200000.0
2009-02-16 09:00:00,1.41695,1.4221,1.4153,1.42195,13534599996.0
2009-02-16 10:00:00,1.422,1.4247,1.41775,1.4222,18196300013.0
2009-02-16 11:00:00,1.42225,1.42785,1.42225,1.42455,23738899997.0
2009-02-16 12:00:00,1.42455,1.42755,1.42445,1.42575,19368299997.0
2009-02-16 13:00:00,1.42575,1.42615,1.4222,1.4256,12643000000.0
2009-02-16 14:00:00,1.42555,1.4261,1.4224,1.4255,14565400006.0
2009-02-16 15:00:00,1.4255,1.43145,1.4253,1.43145,16509900002.0
2009-02-16 16:00:00,1.43145,1.4318,1.42805,1.42905,18700999998.0
2009-02-16 17:00:00,1.4291,1.43115,1.4236,1.42385,15013700005.0
2009-02-16 18:00:00,1.4241,1.42765,1.42395,1.4265,11406700004.0
2009-02-16 19:00:00,1.4266,1.42705,1.42405,1.42485,1985300000.0
2009-02-16 20:00:00,1.42485,1.4255,1.4232,1.4251,1007600000.0
2009-02-16 21:00:00,1.4251,1.426,1.42399,1.4244,1343600000.0
2009-02-16 22:00:00,1.4245,1.4274,1.42413,1.42655,2207800000.0
2009-02-16 23:00:00,1.42695,1.4301,1.426,1.4294,2700699999.0
2009-02-17 00:00:00,1.42955,1.42995,1.4263,1.42845,1466900000.0
2009-02-17 01:00:00,1.42845,1.42975,1.42705,1.4293,2803200000.0
2009-02-17 02:00:00,1.4295,1.4296,1.42375,1.4257,2643100000.0
2009-02-17 03:00:00,1.4258,1.4261,1.4188,1.4206,4593600000.0
2009-02-17 04:00:00,1.42065,1.4216,1.41835,1.41945,2358900000.0
2009-02-17 05:00:00,1.41935,1.42345,1.4191,1.42085,3143100000.0
2009-02-17 06:00:00,1.4209,1.423,1.4204,1.42195,2038200000.0
2009-02-17 07:00:00,1.42185,1.4228,1.4197,1.42025,1903000000.0
2009-02-17 08:00:00,1.42025,1.4218,1.41805,1.4197,6836000000.0
2009-02-17 09:00:00,1.4197,1.42015,1.4123,1.4144,16669400001.0
2009-02-17 10:00:00,1.4143,1.417,1.41235,1.4141,16693769993.0
2009-02-17 11:00:00,1.41415,1.42645,1.41365,1.4248,20561599993.0
2009-02-17 12:00:00,1.4248,1.4311,1.4233,1.42485,21147995986.0
2009-02-17 13:00:00,1.42485,1.42845,1.4241,1.42415,20893660015.0
2009-02-17 14:00:00,1.4242,1.4271,1.4242,1.42535,14089840000.0
2009-02-17 15:00:00,1.4253,1.4278,1.42295,1.424,21022940009.0
2009-02-17 16:00:00,1.42405,1.42645,1.42145,1.42635,30632399987.0
2009-02-17 17:00:00,1.42635,1.4295,1.42365,1.42505,36291199984.0
2009-02-17 18:00:00,1.42525,1.42665,1.42205,1.4222,19767790002.0
2009-02-17 19:00:00,1.42225,1.4235,1.41905,1.42245,10381700005.0
2009-02-17 20:00:00,1.4226,1.42595,1.42035,1.42425,10682699999.0
2009-02-17 21:00:00,1.42445,1.4269,1.4232,1.42675,8553499997.0
2009-02-17 22:00:00,1.42675,1.4281,1.42445,1.4249,9603700001.0
2009-02-17 23:00:00,1.4249,1.425,1.4234,1.42355,4072300000.0
2009-02-18 00:00:00,1.4235,1.424,1.4212,1.42345,2930000001.0
2009-02-18 01:00:00,1.4234,1.4237,1.42135,1.42349,3039199999.0
2009-02-18 02:00:00,1.4237,1.42585,1.4233,1.4234,3384100000.0
2009-02-18 03:00:00,1.4235,1.42665,1.42285,1.4256,3569700001.0
2009-02-18 04:00:00,1.4258,1.42695,1.4238,1.42435,5069000000.0
2009-02-18 05:00:00,1.4246,1.42575,1.4232,1.4241,4761200004.0
2009-02-18 06:00:00,1.42405,1.42495,1.42308,1.42365,3213099998.0
2009-02-18 07:00:00,1.42325,1.42465,1.4219,1.4237,5369400000.0
2009-02-18 08:00:00,1.4237,1.42835,1.423,1.4272,7368500007.0
2009-02-18 09:00:00,1.42715,1.42995,1.427,1.4271,12368600002.0
2009-02-18 10:00:00,1.42705,1.42865,1.41445,1.4167,21754139996.0
2009-02-18 11:00:00,1.4167,1.4177,1.40925,1.4152,14880299996.0
2009-02-18 12:00:00,1.4152,1.41955,1.41405,1.41705,15768900002.0
2009-02-18 13:00:00,1.41705,1.42325,1.41515,1.422,15976400007.0
2009-02-18 14:00:00,1.422,1.4223,1.41805,1.4217,12788189999.0
2009-02-18 15:00:00,1.42185,1.4251,1.42155,1.42295,21321980003.0
2009-02-18 16:00:00,1.42295,1.42635,1.4185,1.4196,26688819997.0
2009-02-18 17:00:00,1.4195,1.42135,1.41785,1.41895,21329280004.0
2009-02-18 18:00:00,1.41895,1.42405,1.41755,1.423,14139900012.0
2009-02-18 19:00:00,1.42305,1.4246,1.42145,1.4217,8315299999.0
2009-02-18 20:00:00,1.42185,1.424,1.4211,1.42235,4765700000.0
2009-02-18 21:00:00,1.42235,1.42345,1.42075,1.42235,5422200000.0
2009-02-18 22:00:00,1.42225,1.424,1.42195,1.42345,5037300000.0
2009-02-18 23:00:00,1.42345,1.42355,1.4207,1.42095,2125300001.0
2009-02-19 00:00:00,1.4209,1.42395,1.42045,1.4237,1134300000.0
2009-02-19 01:00:00,1.42385,1.4252,1.4218,1.4247,2382800000.0
2009-02-19 02:00:00,1.4246,1.427,1.42375,1.4265,3180900000.0
2009-02-19 03:00:00,1.42645,1.4273,1.42445,1.4253,2667300000.0
2009-02-19 04:00:00,1.4254,1.42805,1.42535,1.4264,3023899999.0
2009-02-19 05:00:00,1.4265,1.42805,1.4265,1.42755,2110600000.0
2009-02-19 06:00:00,1.42745,1.4281,1.4252,1.42665,3344500000.0
2009-02-19 07:00:00,1.42665,1.42685,1.42375,1.4253,1948400000.0
2009-02-19 08:00:00,1.4252,1.4276,1.42445,1.42685,3768720000.0
2009-02-19 09:00:00,1.4268,1.434,1.4259,1.43335,11771200008.0
2009-02-19 10:00:00,1.4334,1.4394,1.43335,1.43845,18163949998.0
2009-02-19 11:00:00,1.4385,1.4416,1.43465,1.4351,19095530002.0
2009-02-19 12:00:00,1.43475,1.43755,1.4337,1.43565,14462399999.0
2009-02-19 13:00:00,1.43555,1.43985,1.43555,1.4396,13110100005.0
2009-02-19 14:00:00,1.43965,1.44095,1.4372,1.44035,16551409998.0
2009-02-19 15:00:00,1.44035,1.4447,1.4365,1.4442,16778602002.0
2009-02-19 16:00:00,1.4442,1.44455,1.4398,1.4407,20928090009.0
2009-02-19 17:00:00,1.44065,1.44085,1.4272,1.4311,20545208992.0
2009-02-19 18:00:00,1.431,1.436,1.43005,1.4307,17653500006.0
2009-02-19 19:00:00,1.43065,1.4346,1.42845,1.43265,12642100001.0
2009-02-19 20:00:00,1.43265,1.4337,1.43035,1.4307,9353100000.0
2009-02-19 21:00:00,1.43065,1.4317,1.4294,1.4303,6430100000.0
2009-02-19 22:00:00,1.4302,1.4311,1.4271,1.4278,10380200000.0
2009-02-19 23:00:00,1.42775,1.43,1.42705,1.42915,3391500000.0
2009-02-20 00:00:00,1.42915,1.42975,1.4267,1.42945,1334999999.0
2009-02-20 01:00:00,1.4293,1.42995,1.42605,1.42615,2064700000.0
2009-02-20 02:00:00,1.42605,1.4278,1.42245,1.42245,3800612500.0
2009-02-20 03:00:00,1.42245,1.42415,1.42235,1.4227,3046900000.0
2009-02-20 04:00:00,1.4226,1.42355,1.42223,1.42275,1414600000.0
2009-02-20 05:00:00,1.42305,1.42435,1.4226,1.42365,2745900000.0
2009-02-20 06:00:00,1.42365,1.42365,1.42075,1.42135,3978800001.0
2009-02-20 07:00:00,1.4213,1.42335,1.42105,1.42285,2293399998.0
2009-02-20 08:00:00,1.42295,1.4243,1.4216,1.4226,3363200000.0
2009-02-20 09:00:00,1.4226,1.4234,1.41875,1.4206,9403549998.0
2009-02-20 10:00:00,1.42055,1.42225,1.41505,1.41955,27822699964.0
2009-02-20 11:00:00,1.41955,1.42885,1.419,1.42725,18335199994.0
2009-02-20 12:00:00,1.42735,1.4294,1.4244,1.42855,16214300008.0
2009-02-20 13:00:00,1.4287,1.432,1.42805,1.4316,16801100003.0
2009-02-20 14:00:00,1.43155,1.4372,1.4307,1.4317,22091799988.0
2009-02-20 15:00:00,1.4317,1.4317,1.4275,1.4291,14153199994.0
2009-02-20 16:00:00,1.42905,1.4302,1.4235,1.429,22086100001.0
2009-02-20 17:00:00,1.429,1.4338,1.4275,1.43195,18623999999.0
2009-02-20 18:00:00,1.43195,1.4331,1.4282,1.433,12860300001.0
2009-02-20 19:00:00,1.4331,1.4482,1.4328,1.44005,9696099999.0
2009-02-20 20:00:00,1.44005,1.447,1.43865,1.4415,7476500000.0
2009-02-20 21:00:00,1.44145,1.445,1.44045,1.44415,6605800000.0
2009-02-20 22:00:00,1.4441,1.44545,1.4415,1.4425,3657800000.0
2009-02-20 23:00:00,1.4425,1.44535,1.4419,1.443,3318900000.0
2009-02-23 00:00:00,1.4397,1.44179,1.43747,1.43749,6706800000.0
2009-02-23 01:00:00,1.43745,1.44014,1.4364,1.4371,7203600000.0
2009-02-23 02:00:00,1.43715,1.4403,1.4363,1.4371,2658700000.0
2009-02-23 03:00:00,1.4371,1.4534,1.437,1.451,4016400000.0
2009-02-23 04:00:00,1.451,1.455,1.4491,1.45385,6318300000.0
2009-02-23 05:00:00,1.45395,1.45395,1.4514,1.45245,3191500000.0
2009-02-23 06:00:00,1.4525,1.4547,1.45185,1.45275,2292800000.0
2009-02-23 07:00:00,1.4527,1.45375,1.44755,1.4515,3093200000.0
2009-02-23 08:00:00,1.45145,1.45525,1.4505,1.4551,4830000001.0
2009-02-23 09:00:00,1.4551,1.4598,1.4551,1.45675,17961199992.0
2009-02-23 10:00:00,1.45675,1.45675,1.45105,1.4526,28204700027.0
2009-02-23 11:00:00,1.4526,1.45595,1.45005,1.4556,27895049978.0
2009-02-23 12:00:00,1.4556,1.46525,1.4554,1.46125,37261971967.0
2009-02-23 13:00:00,1.4613,1.46605,1.4584,1.463,23677019996.0
2009-02-23 14:00:00,1.46305,1.4656,1.45545,1.45815,23685100011.0
2009-02-23 15:00:00,1.4582,1.4627,1.4571,1.46255,26043600009.0
2009-02-23 16:00:00,1.4625,1.46265,1.4567,1.4569,25325600003.0
2009-02-23 17:00:00,1.4569,1.4578,1.4532,1.4556,29592900018.0
2009-02-23 18:00:00,1.4556,1.45665,1.45235,1.4548,19441399997.0
2009-02-23 19:00:00,1.4548,1.4577,1.4507,1.45135,8055299999.0
2009-02-23 20:00:00,1.45135,1.45375,1.44955,1.4505,8802099999.0
2009-02-23 21:00:00,1.4505,1.45125,1.4466,1.4486,8228000001.0
2009-02-23 22:00:00,1.4486,1.45,1.44705,1.4481,4923600000.0
2009-02-23 23:00:00,1.4481,1.449,1.44625,1.4485,3413699999.0
2009-02-24 00:00:00,1.4486,1.4508,1.44665,1.4495,2128500001.0
2009-02-24 01:00:00,1.4494,1.44955,1.44495,1.44525,1689700000.0
2009-02-24 02:00:00,1.44525,1.44885,1.4449,1.4488,3786499999.0
2009-02-24 03:00:00,1.4488,1.45625,1.4478,1.4551,3505999999.0
2009-02-24 04:00:00,1.455,1.4551,1.4518,1.4529,2739900000.0
2009-02-24 05:00:00,1.4529,1.4565,1.4528,1.4552,3654700000.0
2009-02-24 06:00:00,1.4552,1.45775,1.45395,1.4557,3084599999.0
2009-02-24 07:00:00,1.45565,1.45765,1.45485,1.45625,2331200000.0
2009-02-24 08:00:00,1.45635,1.45695,1.4484,1.4484,4696900000.0
2009-02-24 09:00:00,1.4484,1.45435,1.44715,1.4526,14042999995.0
2009-02-24 10:00:00,1.45255,1.45555,1.4491,1.451,23689899992.0
2009-02-24 11:00:00,1.45105,1.4538,1.447,1.4494,36292695989.0
2009-02-24 12:00:00,1.44935,1.45505,1.44915,1.45465,22400400011.0
2009-02-24 13:00:00,1.45465,1.4579,1.4521,1.4521,15973799989.0
2009-02-24 14:00:00,1.4521,1.45625,1.45105,1.4515,24063500002.0
2009-02-24 15:00:00,1.45155,1.45315,1.44525,1.44715,19281500013.0
2009-02-24 16:00:00,1.44715,1.45075,1.44115,1.44215,23561145800.0
2009-02-24 17:00:00,1.4422,1.44525,1.4375,1.44215,23362801696.0
2009-02-24 18:00:00,1.44215,1.445,1.4402,1.4405,22402100001.0
2009-02-24 19:00:00,1.4406,1.44235,1.4378,1.43995,8432147798.0
2009-02-24 20:00:00,1.43995,1.44895,1.43905,1.448,8588836950.0
2009-02-24 21:00:00,1.44805,1.4513,1.4473,1.44905,8402586949.0
2009-02-24 22:00:00,1.44905,1.4497,1.447,1.4485,6026800001.0
2009-02-24 23:00:00,1.44855,1.44865,1.44699,1.4479,1876400000.0
2009-02-25 00:00:00,1.44795,1.45255,1.44735,1.45235,2309086949.0
2009-02-25 01:00:00,1.45235,1.4535,1.4513,1.4523,2233800000.0
2009-02-25 02:00:00,1.4521,1.4542,1.45055,1.45215,2199486949.0
2009-02-25 03:00:00,1.45215,1.45425,1.45145,1.452,2498373898.0
2009-02-25 04:00:00,1.45205,1.45535,1.452,1.4551,2512900000.0
2009-02-25 05:00:00,1.4552,1.4558,1.45045,1.4506,4322800000.0
2009-02-25 06:00:00,1.45055,1.455,1.4499,1.4536,4869784469.0
2009-02-25 07:00:00,1.45365,1.45405,1.45165,1.4532,3316612376.0
2009-02-25 08:00:00,1.45325,1.4546,1.452,1.45375,3848794330.0
2009-02-25 09:00:00,1.45375,1.4559,1.4526,1.45565,8856450404.0
2009-02-25 10:00:00,1.45565,1.4606,1.45515,1.45715,15001348469.0
2009-02-25 11:00:00,1.45735,1.45935,1.44875,1.44975,15412386517.0
2009-02-25 12:00:00,1.4497,1.4515,1.447,1.44735,16197220000.0
2009-02-25 13:00:00,1.4472,1.44815,1.43625,1.43715,21369826003.0
2009-02-25 14:00:00,1.4372,1.441,1.43685,1.43805,22951769995.0
2009-02-25 15:00:00,1.43805,1.44235,1.43775,1.43815,18526700004.0
2009-02-25 16:00:00,1.43815,1.43845,1.4294,1.43185,23755616415.0
2009-02-25 17:00:00,1.4321,1.43215,1.4231,1.4237,24824147001.0
2009-02-25 18:00:00,1.4237,1.4279,1.4236,1.4262,20212575886.0
2009-02-25 19:00:00,1.4262,1.4292,1.4184,1.42175,10792995193.0
2009-02-25 20:00:00,1.42175,1.42395,1.41735,1.42115,7471009951.0
2009-02-25 21:00:00,1.42115,1.42185,1.4178,1.41945,7410322188.0
2009-02-25 22:00:00,1.41945,1.4245,1.41935,1.41995,5919599998.0
2009-02-25 23:00:00,1.4198,1.4208,1.41795,1.41925,2766848198.0
2009-02-26 00:00:00,1.4193,1.42285,1.4193,1.4209,1586099998.0
2009-02-26 01:00:00,1.4209,1.4225,1.42015,1.42125,1311700000.0
2009-02-26 02:00:00,1.42125,1.4265,1.42075,1.42525,2177000001.0
2009-02-26 03:00:00,1.42525,1.4292,1.42525,1.4273,2859559996.0
2009-02-26 04:00:00,1.4274,1.4275,1.4247,1.42578,3772220001.0
2009-02-26 05:00:00,1.42595,1.42655,1.4242,1.42565,2302700000.0
2009-02-26 06:00:00,1.4256,1.42645,1.4243,1.42435,1484700000.0
2009-02-26 07:00:00,1.4243,1.425,1.42295,1.4231,2967600000.0
2009-02-26 08:00:00,1.4231,1.42405,1.41885,1.4222,4018600000.0
2009-02-26 09:00:00,1.42195,1.4245,1.41605,1.41655,8709420001.0
2009-02-26 10:00:00,1.41665,1.4265,1.41655,1.4243,19263941907.0
2009-02-26 11:00:00,1.4243,1.4276,1.4198,1.4272,18666164999.0
2009-02-26 12:00:00,1.4272,1.42895,1.4232,1.42645,12719389999.0
2009-02-26 13:00:00,1.4265,1.42745,1.4236,1.4256,10845810001.0
2009-02-26 14:00:00,1.4256,1.43455,1.42555,1.43405,11952290004.0
2009-02-26 15:00:00,1.43405,1.4371,1.43105,1.43575,14914939998.0
2009-02-26 16:00:00,1.43575,1.4384,1.4319,1.4325,16210539998.0
2009-02-26 17:00:00,1.4325,1.43745,1.43085,1.4363,18324399998.0
2009-02-26 18:00:00,1.4363,1.43765,1.43315,1.43375,18004900004.0
2009-02-26 19:00:00,1.43375,1.4344,1.431,1.4313,6878600001.0
2009-02-26 20:00:00,1.4313,1.43365,1.42945,1.4327,7296000001.0
2009-02-26 21:00:00,1.4327,1.43345,1.43055,1.4313,8086799999.0
2009-02-26 22:00:00,1.43115,1.432,1.42845,1.43065,7391644016.0
2009-02-26 23:00:00,1.43065,1.4328,1.42945,1.4315,2172044016.0
2009-02-27 00:00:00,1.4315,1.4327,1.42945,1.43043,1530000000.0
2009-02-27 01:00:00,1.4307,1.4312,1.42815,1.42925,1406100000.0
2009-02-27 02:00:00,1.42945,1.43015,1.425,1.42665,3074372007.0
2009-02-27 03:00:00,1.4267,1.4288,1.42655,1.42785,1730700000.0
2009-02-27 04:00:00,1.42795,1.4296,1.4263,1.42835,3147000000.0
2009-02-27 05:00:00,1.42835,1.4286,1.42555,1.4271,2089900000.0
2009-02-27 06:00:00,1.4271,1.43015,1.4271,1.42965,2473500000.0
2009-02-27 07:00:00,1.42965,1.4307,1.426,1.4281,3254300000.0
2009-02-27 08:00:00,1.42815,1.43015,1.42645,1.4277,2847372008.0
2009-02-27 09:00:00,1.4277,1.42785,1.423,1.42395,8323832043.0
2009-02-27 10:00:00,1.42395,1.4244,1.41505,1.41595,17578860042.0
2009-02-27 11:00:00,1.4159,1.42045,1.41435,1.4187,18278799998.0
2009-02-27 12:00:00,1.4187,1.42015,1.41655,1.4199,13424460001.0
2009-02-27 13:00:00,1.4199,1.42205,1.41775,1.41925,10607629999.0
2009-02-27 14:00:00,1.41925,1.42085,1.4171,1.41785,10312110005.0
2009-02-27 15:00:00,1.41795,1.41815,1.411,1.4136,16567599995.0
2009-02-27 16:00:00,1.41355,1.4187,1.41335,1.417,16703394635.0
2009-02-27 17:00:00,1.4171,1.4327,1.41695,1.4253,18997660001.0
2009-02-27 18:00:00,1.42535,1.42895,1.42145,1.42755,16956399996.0
2009-02-27 19:00:00,1.42755,1.4348,1.42575,1.4347,9814500000.0
2009-02-27 20:00:00,1.43475,1.4365,1.43135,1.4337,8883999998.0
2009-02-27 21:00:00,1.4336,1.4349,1.43195,1.43205,5534975000.0
2009-02-27 22:00:00,1.43195,1.43285,1.43015,1.4313,4994700000.0
2009-02-27 23:00:00,1.4314,1.43215,1.4295,1.4312,2757000000.0
2009-03-02 00:00:00,1.4269,1.427,1.42057,1.42203,2364000000.0
2009-03-02 01:00:00,1.42202,1.42284,1.42005,1.42203,2364000000.0
2009-03-02 02:00:00,1.42195,1.42285,1.4199,1.42195,3919899990.0
2009-03-02 03:00:00,1.42185,1.42625,1.42115,1.42425,6046300000.0
2009-03-02 04:00:00,1.4242,1.4256,1.42135,1.42215,3841399999.0
2009-03-02 05:00:00,1.4222,1.4237,1.42005,1.4221,4548999997.0
2009-03-02 06:00:00,1.4221,1.4225,1.41775,1.4218,5214199999.0
2009-03-02 07:00:00,1.4218,1.4238,1.4215,1.42305,4189200000.0
2009-03-02 08:00:00,1.42295,1.428,1.42245,1.4255,6445100000.0
2009-03-02 09:00:00,1.4255,1.42885,1.42475,1.426,10603300004.0
2009-03-02 10:00:00,1.42605,1.42605,1.41745,1.4217,23205600003.0
2009-03-02 11:00:00,1.4217,1.4236,1.4183,1.42135,19130400001.0
2009-03-02 12:00:00,1.4212,1.4219,1.41565,1.41765,16568800002.0
2009-03-02 13:00:00,1.4176,1.4208,1.4121,1.4122,16924599998.0
2009-03-02 14:00:00,1.4122,1.41495,1.40325,1.40795,18745469996.0
2009-03-02 15:00:00,1.40795,1.41405,1.40745,1.41035,22297999999.0
2009-03-02 16:00:00,1.4105,1.41055,1.40365,1.40555,20967119999.0
2009-03-02 17:00:00,1.40555,1.4089,1.4001,1.4005,28078150009.0
2009-03-02 18:00:00,1.40055,1.4015,1.3957,1.39855,23856108993.0
2009-03-02 19:00:00,1.39855,1.40485,1.3982,1.4024,11156896001.0
2009-03-02 20:00:00,1.4023,1.4047,1.40185,1.4041,6452399998.0
2009-03-02 21:00:00,1.4041,1.40435,1.40205,1.4038,9577100005.0
2009-03-02 22:00:00,1.4037,1.40745,1.4037,1.40515,5797978001.0
2009-03-02 23:00:00,1.40515,1.40595,1.40425,1.40535,1906800002.0
2009-03-03 00:00:00,1.40535,1.40535,1.40265,1.40335,2471200000.0
2009-03-03 01:00:00,1.4034,1.4036,1.4018,1.4032,3222600000.0
2009-03-03 02:00:00,1.40325,1.406,1.39925,1.40205,3595900000.0
2009-03-03 03:00:00,1.402,1.40465,1.40185,1.4036,3508500001.0
2009-03-03 04:00:00,1.40365,1.40675,1.40355,1.4058,3788300000.0
2009-03-03 05:00:00,1.4058,1.41195,1.40515,1.41005,4599300000.0
2009-03-03 06:00:00,1.4101,1.41095,1.40665,1.4088,3915800000.0
2009-03-03 07:00:00,1.4088,1.40975,1.40785,1.40935,2331500000.0
2009-03-03 08:00:00,1.4093,1.41385,1.4093,1.4117,5430899997.0
2009-03-03 09:00:00,1.41175,1.41345,1.4065,1.4108,10568250000.0
2009-03-03 10:00:00,1.4108,1.4157,1.41045,1.41105,18976251998.0
2009-03-03 11:00:00,1.41105,1.41265,1.4075,1.4079,19738800002.0
2009-03-03 12:00:00,1.408,1.41105,1.4036,1.40565,22135150003.0
2009-03-03 13:00:00,1.40565,1.4071,1.39925,1.40135,19619580005.0
2009-03-03 14:00:00,1.40135,1.40755,1.401,1.40575,22318600007.0
2009-03-03 15:00:00,1.40575,1.4132,1.40565,1.4116,23474600001.0
2009-03-03 16:00:00,1.4116,1.4116,1.4031,1.4049,25784400000.0
2009-03-03 17:00:00,1.4049,1.40645,1.4014,1.40445,28990020005.0
2009-03-03 18:00:00,1.4045,1.4045,1.39835,1.40275,20873600002.0
2009-03-03 19:00:00,1.40275,1.40755,1.40175,1.4051,10559699999.0
2009-03-03 20:00:00,1.4051,1.4065,1.4032,1.4052,7116207998.0
2009-03-03 21:00:00,1.4052,1.40795,1.40445,1.40755,7268699999.0
2009-03-03 22:00:00,1.40765,1.40855,1.4064,1.40715,5630399997.0
2009-03-03 23:00:00,1.40715,1.40715,1.4039,1.40475,3394900000.0
2009-03-04 00:00:00,1.40475,1.4054,1.40238,1.403,1781000000.0
2009-03-04 01:00:00,1.403,1.40405,1.40235,1.4024,4344499998.0
2009-03-04 02:00:00,1.40235,1.40425,1.3984,1.3993,5789199999.0
2009-03-04 03:00:00,1.39935,1.4024,1.39895,1.4021,3716600000.0
2009-03-04 04:00:00,1.4021,1.4033,1.40135,1.40285,3100300000.0
2009-03-04 05:00:00,1.4028,1.4032,1.4007,1.40185,3927000000.0
2009-03-04 06:00:00,1.4019,1.40325,1.40105,1.4015,3948300000.0
2009-03-04 07:00:00,1.40155,1.4032,1.40125,1.40145,3298000001.0
2009-03-04 08:00:00,1.4014,1.40265,1.3998,1.40205,6053500004.0
2009-03-04 09:00:00,1.40185,1.4078,1.4013,1.40515,13426399993.0
2009-03-04 10:00:00,1.40515,1.40885,1.40305,1.40695,19907100006.0
2009-03-04 11:00:00,1.40705,1.4077,1.40265,1.4058,17146200005.0
2009-03-04 12:00:00,1.4057,1.4112,1.40505,1.4083,17091599994.0
2009-03-04 13:00:00,1.4083,1.41155,1.40785,1.40855,14035625974.0
2009-03-04 14:00:00,1.40855,1.4102,1.4075,1.4089,13717100005.0
2009-03-04 15:00:00,1.40905,1.41365,1.40795,1.41345,18099300008.0
2009-03-04 16:00:00,1.41345,1.4149,1.4109,1.41245,19973199992.0
2009-03-04 17:00:00,1.41245,1.41415,1.40985,1.411,21118600017.0
2009-03-04 18:00:00,1.41075,1.41695,1.4107,1.4144,20847200013.0
2009-03-04 19:00:00,1.4143,1.4166,1.4125,1.413,10518000004.0
2009-03-04 20:00:00,1.413,1.41435,1.4099,1.4103,7200409999.0
2009-03-04 21:00:00,1.41035,1.4165,1.4103,1.41555,7372300001.0
2009-03-04 22:00:00,1.41545,1.41945,1.41475,1.4168,6008199998.0
2009-03-04 23:00:00,1.4168,1.41985,1.4156,1.4193,3121000000.0
2009-03-05 00:00:00,1.41915,1.4199,1.41805,1.4186,1797200000.0
2009-03-05 01:00:00,1.4185,1.4191,1.41707,1.41725,2012800000.0
2009-03-05 02:00:00,1.41725,1.4175,1.41425,1.4147,3569100001.0
2009-03-05 03:00:00,1.41475,1.41575,1.41335,1.41455,2979200000.0
2009-03-05 04:00:00,1.4145,1.4153,1.4132,1.4137,5655000000.0
2009-03-05 05:00:00,1.41365,1.41645,1.4133,1.4146,3292400002.0
2009-03-05 06:00:00,1.4149,1.4168,1.41465,1.41545,2646500000.0
2009-03-05 07:00:00,1.41545,1.41695,1.41425,1.41465,4123800000.0
2009-03-05 08:00:00,1.41455,1.4151,1.41285,1.4149,5418599997.0
2009-03-05 09:00:00,1.4149,1.4198,1.4149,1.41795,9616200003.0
2009-03-05 10:00:00,1.4179,1.42325,1.41595,1.41995,18884450005.0
2009-03-05 11:00:00,1.41995,1.42125,1.41555,1.4156,19864895235.0
2009-03-05 12:00:00,1.4156,1.4177,1.4129,1.416,15725700001.0
2009-03-05 13:00:00,1.41605,1.4163,1.4075,1.41005,19630999996.0
2009-03-05 14:00:00,1.41005,1.4144,1.4036,1.40875,25834550002.0
2009-03-05 15:00:00,1.40875,1.41175,1.4058,1.41005,18615375982.0
2009-03-05 16:00:00,1.41,1.41155,1.4077,1.4101,15838599994.0
2009-03-05 17:00:00,1.4101,1.41605,1.40905,1.4122,23471479994.0
2009-03-05 18:00:00,1.41215,1.4145,1.4071,1.41205,24649300004.0
2009-03-05 19:00:00,1.4121,1.4136,1.4104,1.4105,11878899996.0
2009-03-05 20:00:00,1.4105,1.4152,1.4104,1.4119,9232600003.0
2009-03-05 21:00:00,1.4119,1.4135,1.4105,1.41105,6895100000.0
2009-03-05 22:00:00,1.41105,1.4129,1.4097,1.4126,6151700002.0
2009-03-05 23:00:00,1.4126,1.4139,1.4116,1.4116,2914500000.0
2009-03-06 00:00:00,1.41105,1.41315,1.41025,1.4121,1369000000.0
2009-03-06 01:00:00,1.4122,1.41355,1.41075,1.41265,1849600000.0
2009-03-06 02:00:00,1.4129,1.41745,1.41185,1.4164,3949900000.0
2009-03-06 03:00:00,1.41625,1.41725,1.41425,1.416,3214100002.0
2009-03-06 04:00:00,1.416,1.4165,1.415,1.41595,2408499999.0
2009-03-06 05:00:00,1.4161,1.41875,1.41582,1.41765,2870599999.0
2009-03-06 06:00:00,1.41765,1.4185,1.41625,1.41785,3263799999.0
2009-03-06 07:00:00,1.41765,1.4189,1.4158,1.4184,3974000002.0
2009-03-06 08:00:00,1.41845,1.4278,1.4179,1.4273,7976340005.0
2009-03-06 09:00:00,1.42745,1.42885,1.423,1.42515,16208100007.0
2009-03-06 10:00:00,1.42515,1.4286,1.422,1.42295,19990500024.0
2009-03-06 11:00:00,1.4229,1.42385,1.42045,1.42085,13386499999.0
2009-03-06 12:00:00,1.421,1.42325,1.4205,1.4224,15871200005.0
2009-03-06 13:00:00,1.42245,1.42485,1.42215,1.4234,12473100005.0
2009-03-06 14:00:00,1.4235,1.4237,1.41955,1.42185,14069600022.0
2009-03-06 15:00:00,1.4219,1.42735,1.42125,1.42565,18108979999.0
2009-03-06 16:00:00,1.42575,1.4306,1.42385,1.4269,23670709192.0
2009-03-06 17:00:00,1.42685,1.4288,1.4132,1.415,23443191797.0
2009-03-06 18:00:00,1.41505,1.41545,1.40755,1.41065,27289972986.0
2009-03-06 19:00:00,1.41075,1.412,1.4081,1.41095,8345319196.0
2009-03-06 20:00:00,1.41085,1.412,1.40895,1.4104,5658104602.0
2009-03-06 21:00:00,1.4105,1.41175,1.40895,1.40895,5333269196.0
2009-03-06 22:00:00,1.4092,1.40965,1.40385,1.4072,5407490004.0
2009-03-06 23:00:00,1.40715,1.40955,1.40715,1.409,2867999999.0
2009-03-09 00:00:00,1.41265,1.41606,1.41226,1.41606,8538400000.0
2009-03-09 01:00:00,1.41596,1.41821,1.41441,1.41526,9031000000.0
2009-03-09 02:00:00,1.416,1.4181,1.4145,1.41525,4643584598.0
2009-03-09 03:00:00,1.4152,1.4155,1.41285,1.41305,1302484598.0
2009-03-09 04:00:00,1.41305,1.4146,1.41225,1.41265,2947100000.0
2009-03-09 05:00:00,1.4126,1.41365,1.41075,1.4125,1809700000.0
2009-03-09 06:00:00,1.4125,1.4126,1.40895,1.4096,2523899994.0
2009-03-09 07:00:00,1.4097,1.4127,1.4096,1.41175,2716200000.0
2009-03-09 08:00:00,1.41175,1.41205,1.408,1.4092,5527590001.0
2009-03-09 09:00:00,1.4092,1.4092,1.40305,1.40745,10950500001.0
2009-03-09 10:00:00,1.4075,1.40755,1.39715,1.40075,29320199994.0
2009-03-09 11:00:00,1.4007,1.40175,1.39375,1.39545,28564189985.0
2009-03-09 12:00:00,1.39535,1.3972,1.38845,1.3887,29641999993.0
2009-03-09 13:00:00,1.38875,1.38955,1.3857,1.38625,20290400008.0
2009-03-09 14:00:00,1.38615,1.38635,1.3766,1.37825,26569275009.0
2009-03-09 15:00:00,1.37825,1.38245,1.37415,1.38025,37580900011.0
2009-03-09 16:00:00,1.3802,1.3849,1.37715,1.37845,25422659998.0
2009-03-09 17:00:00,1.37845,1.3798,1.3751,1.37545,22079581009.0
2009-03-09 18:00:00,1.3756,1.3825,1.3755,1.3816,21743406003.0
2009-03-09 19:00:00,1.3817,1.3819,1.37965,1.3817,11439799999.0
2009-03-09 20:00:00,1.38165,1.3828,1.37935,1.37985,11600499999.0
2009-03-09 21:00:00,1.37985,1.3806,1.37795,1.379,6864500002.0
2009-03-09 22:00:00,1.379,1.37915,1.3774,1.3775,3361099999.0
2009-03-09 23:00:00,1.3775,1.3779,1.37605,1.37755,1831600000.0
2009-03-10 00:00:00,1.3771,1.37825,1.376,1.3768,1636000001.0
2009-03-10 01:00:00,1.37715,1.3792,1.37705,1.3789,1372400000.0
2009-03-10 02:00:00,1.3789,1.3829,1.37865,1.3816,4105499998.0
2009-03-10 03:00:00,1.3816,1.38355,1.3807,1.38225,2809700001.0
2009-03-10 04:00:00,1.3823,1.38375,1.381,1.38245,2244100000.0
2009-03-10 05:00:00,1.3824,1.3851,1.38235,1.3847,3358800001.0
2009-03-10 06:00:00,1.38455,1.3847,1.3766,1.3788,4488260000.0
2009-03-10 07:00:00,1.37875,1.38495,1.37815,1.3846,3329630000.0
2009-03-10 08:00:00,1.38465,1.38495,1.37835,1.38165,10560339999.0
2009-03-10 09:00:00,1.38165,1.38365,1.3775,1.38355,14903499989.0
2009-03-10 10:00:00,1.3834,1.38785,1.3814,1.3854,25375999991.0
2009-03-10 11:00:00,1.3853,1.3868,1.37935,1.3836,24554749999.0
2009-03-10 12:00:00,1.3837,1.3885,1.38305,1.38525,26020549999.0
2009-03-10 13:00:00,1.38525,1.38545,1.3816,1.38485,28230099984.0
2009-03-10 14:00:00,1.38485,1.3898,1.38375,1.3854,25138799995.0
2009-03-10 15:00:00,1.3854,1.3877,1.3834,1.38545,24781499977.0
2009-03-10 16:00:00,1.38535,1.39055,1.38495,1.3862,28453099992.0
2009-03-10 17:00:00,1.38615,1.38795,1.38365,1.3841,19588899992.0
2009-03-10 18:00:00,1.38415,1.3852,1.38165,1.3822,21610999993.0
2009-03-10 19:00:00,1.3822,1.3828,1.37495,1.37695,14419199992.0
2009-03-10 20:00:00,1.3769,1.3773,1.3689,1.37215,12585100003.0
2009-03-10 21:00:00,1.3721,1.3749,1.3711,1.37455,5220899999.0
2009-03-10 22:00:00,1.3746,1.3761,1.37405,1.37505,5155100003.0
2009-03-10 23:00:00,1.37505,1.3757,1.3737,1.37455,1991299999.0
2009-03-11 00:00:00,1.37455,1.37755,1.3738,1.37735,2827800000.0
2009-03-11 01:00:00,1.37735,1.3792,1.3754,1.37885,2338800000.0
2009-03-11 02:00:00,1.37885,1.38065,1.3772,1.378,4105300000.0
2009-03-11 03:00:00,1.378,1.37885,1.3746,1.37755,2355800000.0
2009-03-11 04:00:00,1.3775,1.3776,1.3758,1.3774,1979100000.0
2009-03-11 05:00:00,1.3774,1.3786,1.37065,1.3733,4814180000.0
2009-03-11 06:00:00,1.3735,1.3736,1.3669,1.36815,6524300000.0
2009-03-11 07:00:00,1.3682,1.3735,1.3681,1.3719,3798700004.0
2009-03-11 08:00:00,1.3719,1.3727,1.3654,1.37075,8487800002.0
2009-03-11 09:00:00,1.3709,1.376,1.37015,1.376,15923100000.0
2009-03-11 10:00:00,1.376,1.3777,1.37045,1.37085,23731737960.0
2009-03-11 11:00:00,1.37085,1.37625,1.37075,1.3738,38088599943.0
2009-03-11 12:00:00,1.37385,1.3778,1.3726,1.3766,25982899944.0
2009-03-11 13:00:00,1.3766,1.38235,1.3758,1.3815,34721299927.0
2009-03-11 14:00:00,1.38155,1.38395,1.37975,1.3824,24796066394.0
2009-03-11 15:00:00,1.3824,1.3833,1.3753,1.3777,30996220013.0
2009-03-11 16:00:00,1.37755,1.3799,1.3756,1.37875,27569577634.0
2009-03-11 17:00:00,1.3788,1.379,1.37225,1.3777,28781744391.0
2009-03-11 18:00:00,1.3775,1.38,1.37665,1.3783,33272499987.0
2009-03-11 19:00:00,1.3783,1.3823,1.3782,1.38075,13607400000.0
2009-03-11 20:00:00,1.3808,1.3853,1.3776,1.38465,10866100002.0
2009-03-11 21:00:00,1.38465,1.3885,1.38455,1.3867,10030900001.0
2009-03-11 22:00:00,1.3868,1.38885,1.3861,1.3872,5160300000.0
2009-03-11 23:00:00,1.3872,1.38775,1.38435,1.3874,1523000000.0
2009-03-12 00:00:00,1.3874,1.38775,1.3845,1.3847,1334999999.0
2009-03-12 01:00:00,1.38475,1.3859,1.38215,1.3836,1901700000.0
2009-03-12 02:00:00,1.3836,1.3881,1.38295,1.3876,3602300002.0
2009-03-12 03:00:00,1.3876,1.391,1.38545,1.38545,4958099990.0
2009-03-12 04:00:00,1.3857,1.3892,1.3847,1.38705,2947300000.0
2009-03-12 05:00:00,1.387,1.3923,1.3865,1.387,4702600001.0
2009-03-12 06:00:00,1.38695,1.38945,1.38465,1.38645,6490799995.0
2009-03-12 07:00:00,1.3865,1.39195,1.3861,1.3877,4577899997.0
2009-03-12 08:00:00,1.38765,1.3877,1.38265,1.38315,11436838796.0
2009-03-12 09:00:00,1.3831,1.38725,1.3818,1.38295,13208100009.0
2009-03-12 10:00:00,1.38305,1.38305,1.3726,1.37455,25578433200.0
2009-03-12 11:00:00,1.37455,1.3801,1.37275,1.37945,19487994421.0
2009-03-12 12:00:00,1.37945,1.37975,1.3756,1.37665,21676844394.0
2009-03-12 13:00:00,1.3766,1.38055,1.3739,1.37995,19706119997.0
2009-03-12 14:00:00,1.38,1.3837,1.3796,1.38055,23779300004.0
2009-03-12 15:00:00,1.3806,1.38125,1.37,1.3713,28446419990.0
2009-03-12 16:00:00,1.3713,1.379,1.37115,1.3778,31446899980.0
2009-03-12 17:00:00,1.3778,1.38305,1.3767,1.3808,26682399986.0
2009-03-12 18:00:00,1.38095,1.3826,1.37795,1.3805,15753199996.0
2009-03-12 19:00:00,1.3805,1.38965,1.37945,1.38965,16057200003.0
2009-03-12 20:00:00,1.38955,1.3918,1.38695,1.3908,10218100002.0
2009-03-12 21:00:00,1.3908,1.396,1.39075,1.39485,11766403997.0
2009-03-12 22:00:00,1.39485,1.3983,1.39335,1.3939,6328399996.0
2009-03-12 23:00:00,1.3938,1.39475,1.39235,1.3931,1471400000.0
2009-03-13 00:00:00,1.3931,1.3944,1.3907,1.39175,2249500000.0
2009-03-13 01:00:00,1.39175,1.39375,1.3909,1.3921,1651100000.0
2009-03-13 02:00:00,1.3921,1.3948,1.3914,1.3939,2817900000.0
2009-03-13 03:00:00,1.39395,1.39545,1.39065,1.3923,4080000000.0
2009-03-13 04:00:00,1.3923,1.3936,1.3911,1.39285,1718400000.0
2009-03-13 05:00:00,1.39285,1.39415,1.39165,1.3919,1809400000.0
2009-03-13 06:00:00,1.3918,1.3925,1.3895,1.3909,2683500000.0
2009-03-13 07:00:00,1.39085,1.3914,1.3877,1.3898,2231700000.0
2009-03-13 08:00:00,1.39,1.3941,1.38765,1.38795,4148259995.0
2009-03-13 09:00:00,1.38795,1.39255,1.38635,1.39055,12962690003.0
2009-03-13 10:00:00,1.39055,1.40425,1.3905,1.40175,29348700007.0
2009-03-13 11:00:00,1.40175,1.407,1.40105,1.4013,23255800006.0
2009-03-13 12:00:00,1.4013,1.4054,1.40095,1.40295,19958800011.0
2009-03-13 13:00:00,1.40285,1.40465,1.40095,1.40295,19645500015.0
2009-03-13 14:00:00,1.403,1.4045,1.3963,1.3971,20228799992.0
2009-03-13 15:00:00,1.3971,1.4011,1.3954,1.39995,23043599987.0
2009-03-13 16:00:00,1.39995,1.4045,1.398,1.398,28178899995.0
2009-03-13 17:00:00,1.398,1.4001,1.3928,1.3969,27395000011.0
2009-03-13 18:00:00,1.39695,1.4016,1.3941,1.39555,17654800003.0
2009-03-13 19:00:00,1.3956,1.3982,1.3945,1.3976,8001899997.0
2009-03-13 20:00:00,1.3976,1.40005,1.3969,1.397,6832825000.0
2009-03-13 21:00:00,1.397,1.3981,1.3965,1.39775,3109399997.0
2009-03-13 22:00:00,1.3977,1.40035,1.39755,1.3998,3246400000.0
2009-03-16 00:00:00,1.39135,1.39571,1.39121,1.39571,4479200000.0
2009-03-16 01:00:00,1.39566,1.39661,1.39424,1.39601,4886400000.0
2009-03-16 02:00:00,1.3957,1.39655,1.39424,1.39585,5058300002.0
2009-03-16 03:00:00,1.39585,1.40165,1.3957,1.40065,5011800000.0
2009-03-16 04:00:00,1.40065,1.40375,1.40025,1.40245,6727200000.0
2009-03-16 05:00:00,1.40245,1.40295,1.40095,1.40235,5462200000.0
2009-03-16 06:00:00,1.40235,1.40405,1.40145,1.40235,5783299998.0
2009-03-16 07:00:00,1.40245,1.4033,1.401,1.4025,5396000001.0
2009-03-16 08:00:00,1.40255,1.40515,1.4021,1.405,7458700001.0
2009-03-16 09:00:00,1.4051,1.4111,1.4047,1.40935,18143499989.0
2009-03-16 10:00:00,1.40935,1.4164,1.4093,1.4153,29674899994.0
2009-03-16 11:00:00,1.4153,1.41905,1.4121,1.4163,25526599995.0
2009-03-16 12:00:00,1.41635,1.42305,1.4163,1.42065,28626799996.0
2009-03-16 13:00:00,1.4206,1.4217,1.41565,1.4183,21200799995.0
2009-03-16 14:00:00,1.41835,1.42185,1.41705,1.41775,20814891995.0
2009-03-16 15:00:00,1.41775,1.42005,1.41105,1.41205,32683626009.0
2009-03-16 16:00:00,1.412,1.41345,1.40545,1.40825,32414200010.0
2009-03-16 17:00:00,1.40825,1.4116,1.40615,1.40885,28681012008.0
2009-03-16 18:00:00,1.4089,1.41375,1.4054,1.41275,23324400004.0
2009-03-16 19:00:00,1.41275,1.4136,1.40775,1.40845,10524600003.0
2009-03-16 20:00:00,1.40815,1.4094,1.4076,1.4087,9351700000.0
2009-03-16 21:00:00,1.4087,1.40955,1.4052,1.40545,9276235012.0
2009-03-16 22:00:00,1.4055,1.40855,1.40545,1.40615,3012100000.0
2009-03-16 23:00:00,1.406,1.40815,1.4057,1.40755,1383000000.0
2009-03-17 00:00:00,1.40755,1.40875,1.4057,1.407,2696000001.0
2009-03-17 01:00:00,1.407,1.40815,1.4056,1.4074,1631300000.0
2009-03-17 02:00:00,1.4073,1.4085,1.40545,1.40755,4527736001.0
2009-03-17 03:00:00,1.40755,1.41135,1.4075,1.40965,3044400000.0
2009-03-17 04:00:00,1.4095,1.41145,1.40885,1.4105,3044000000.0
2009-03-17 05:00:00,1.4106,1.4125,1.409,1.41215,4021700001.0
2009-03-17 06:00:00,1.4121,1.4136,1.41125,1.4119,3656800000.0
2009-03-17 07:00:00,1.412,1.41375,1.4087,1.4094,5760700001.0
2009-03-17 08:00:00,1.4094,1.41135,1.40225,1.40475,7675294000.0
2009-03-17 09:00:00,1.4047,1.4084,1.4028,1.4042,17204680003.0
2009-03-17 10:00:00,1.40435,1.40675,1.40205,1.4053,23095399987.0
2009-03-17 11:00:00,1.4053,1.4063,1.40305,1.40455,14833498990.0
2009-03-17 12:00:00,1.40455,1.4115,1.40455,1.4078,22090940799.0
2009-03-17 13:00:00,1.4078,1.40815,1.40145,1.40265,21762199981.0
2009-03-17 14:00:00,1.4026,1.40275,1.39645,1.3988,30469672959.0
2009-03-17 15:00:00,1.3987,1.39985,1.39645,1.39865,30325799984.0
2009-03-17 16:00:00,1.39865,1.40265,1.39845,1.4012,33150899974.0
2009-03-17 17:00:00,1.401,1.4022,1.3971,1.40165,31197299946.0
2009-03-17 18:00:00,1.40165,1.404,1.3992,1.40255,26744299997.0
2009-03-17 19:00:00,1.4026,1.4048,1.4018,1.40315,14749700003.0
2009-03-17 20:00:00,1.40315,1.4042,1.4019,1.4028,10966100008.0
2009-03-17 21:00:00,1.40275,1.40545,1.40265,1.40365,9249300000.0
2009-03-17 22:00:00,1.40365,1.40575,1.40325,1.4036,6569799998.0
2009-03-17 23:00:00,1.40365,1.4051,1.40325,1.40425,1793900000.0
2009-03-18 00:00:00,1.40425,1.4063,1.40339,1.4056,2255700000.0
2009-03-18 01:00:00,1.4056,1.4071,1.40485,1.40575,2558799999.0
2009-03-18 02:00:00,1.40565,1.4072,1.40255,1.404,3357700001.0
2009-03-18 03:00:00,1.404,1.4058,1.4032,1.40525,5794799999.0
2009-03-18 04:00:00,1.40525,1.40585,1.40455,1.4053,3129755000.0
2009-03-18 05:00:00,1.4053,1.4058,1.40315,1.4043,4170000001.0
2009-03-18 06:00:00,1.4043,1.40455,1.4029,1.4033,3563200000.0
2009-03-18 07:00:00,1.4033,1.4057,1.40275,1.40485,1928400000.0
2009-03-18 08:00:00,1.40485,1.40655,1.40285,1.40285,5538499994.0
2009-03-18 09:00:00,1.40305,1.4057,1.39485,1.397,20327569982.0
2009-03-18 10:00:00,1.397,1.39775,1.3916,1.39285,26212599999.0
2009-03-18 11:00:00,1.39285,1.3939,1.3843,1.3913,27093607999.0
2009-03-18 12:00:00,1.3913,1.3924,1.3867,1.38825,24904399977.0
2009-03-18 13:00:00,1.38815,1.3898,1.38725,1.38745,18752099966.0
2009-03-18 14:00:00,1.38765,1.39865,1.38765,1.39785,29316399980.0
2009-03-18 15:00:00,1.39785,1.39935,1.3962,1.39755,28279600000.0
2009-03-18 16:00:00,1.39755,1.40095,1.39645,1.3974,34234499973.0
2009-03-18 17:00:00,1.3974,1.3997,1.3957,1.39715,34607699924.0
2009-03-18 18:00:00,1.39715,1.3998,1.39685,1.3991,19561199995.0
2009-03-18 19:00:00,1.3991,1.3996,1.39645,1.3969,13511679989.0
2009-03-18 20:00:00,1.3969,1.42605,1.39335,1.4219,17803649995.0
2009-03-18 21:00:00,1.4219,1.42975,1.42005,1.42745,10786399999.0
2009-03-18 22:00:00,1.4274,1.42775,1.4242,1.427,7323999996.0
2009-03-18 23:00:00,1.42695,1.43365,1.4252,1.4301,2556400000.0
2009-03-19 00:00:00,1.42995,1.43055,1.42705,1.4278,2645100000.0
2009-03-19 01:00:00,1.4278,1.4307,1.42693,1.42795,2435600001.0
2009-03-19 02:00:00,1.42795,1.42845,1.42115,1.4238,5783299999.0
2009-03-19 03:00:00,1.42405,1.42555,1.42145,1.4218,4206599999.0
2009-03-19 04:00:00,1.4218,1.4221,1.4181,1.41865,5467199999.0
2009-03-19 05:00:00,1.41865,1.42165,1.4159,1.421,4684199997.0
2009-03-19 06:00:00,1.421,1.42185,1.41965,1.4217,5859199992.0
2009-03-19 07:00:00,1.4218,1.4234,1.41995,1.42005,5057499997.0
2009-03-19 08:00:00,1.42005,1.42405,1.41765,1.42095,9197100000.0
2009-03-19 09:00:00,1.42095,1.4278,1.42015,1.4278,16419299990.0
2009-03-19 10:00:00,1.4278,1.4315,1.42765,1.42885,24638400004.0
2009-03-19 11:00:00,1.42885,1.42975,1.4262,1.42845,14759479987.0
2009-03-19 12:00:00,1.4285,1.43505,1.42835,1.4341,20096300002.0
2009-03-19 13:00:00,1.43405,1.4468,1.4332,1.4459,26924200006.0
2009-03-19 14:00:00,1.4459,1.4528,1.4448,1.44955,31882099994.0
2009-03-19 15:00:00,1.44975,1.4555,1.44835,1.4491,31566444961.0
2009-03-19 16:00:00,1.4491,1.4577,1.4475,1.4566,32935435974.0
2009-03-19 17:00:00,1.4567,1.45965,1.45335,1.45815,27628511985.0
2009-03-19 18:00:00,1.45815,1.45895,1.45365,1.45465,23023599983.0
2009-03-19 19:00:00,1.45465,1.4565,1.45245,1.45245,14040399996.0
2009-03-19 20:00:00,1.45245,1.4541,1.44835,1.45085,12021400002.0
2009-03-19 21:00:00,1.45085,1.45335,1.4505,1.4523,7815349997.0
2009-03-19 22:00:00,1.4523,1.4523,1.4488,1.45055,4827799999.0
2009-03-19 23:00:00,1.45055,1.4518,1.44945,1.4509,1077800000.0
2009-03-20 00:00:00,1.4509,1.45135,1.44925,1.4494,1624600000.0
2009-03-20 01:00:00,1.4494,1.45045,1.44755,1.4494,2872900000.0
2009-03-20 02:00:00,1.4494,1.4509,1.4489,1.4496,2388400000.0
2009-03-20 03:00:00,1.4496,1.44965,1.44585,1.4459,3878999999.0
2009-03-20 04:00:00,1.4459,1.449,1.4457,1.4488,3753500000.0
2009-03-20 05:00:00,1.4488,1.4506,1.448,1.4488,2197200000.0
2009-03-20 06:00:00,1.4488,1.449,1.4446,1.4463,3069799999.0
2009-03-20 07:00:00,1.44625,1.44685,1.4435,1.44455,4208800000.0
2009-03-20 08:00:00,1.4446,1.44565,1.4428,1.44545,5908599999.0
2009-03-20 09:00:00,1.4454,1.4589,1.44525,1.4579,19337499992.0
2009-03-20 10:00:00,1.45795,1.45795,1.4536,1.45465,21875279990.0
2009-03-20 11:00:00,1.45465,1.4555,1.45205,1.45495,18201299983.0
2009-03-20 12:00:00,1.45495,1.45495,1.44265,1.44635,28285399999.0
2009-03-20 13:00:00,1.44635,1.4478,1.43965,1.44115,26481599982.0
2009-03-20 14:00:00,1.4412,1.4471,1.44105,1.4422,27526036000.0
2009-03-20 15:00:00,1.44225,1.44825,1.4393,1.4461,25455599993.0
2009-03-20 16:00:00,1.4462,1.4513,1.4427,1.4427,23873100000.0
2009-03-20 17:00:00,1.4427,1.44465,1.43935,1.44315,28154300000.0
2009-03-20 18:00:00,1.4432,1.4495,1.4424,1.44865,31589899986.0
2009-03-20 19:00:00,1.44865,1.44935,1.44345,1.4469,16249399996.0
2009-03-20 20:00:00,1.44695,1.44695,1.4418,1.44395,11179299994.0
2009-03-20 21:00:00,1.44375,1.44505,1.4421,1.4441,7235199996.0
2009-03-20 22:00:00,1.44405,1.4472,1.44345,1.4462,4376400002.0
2009-03-23 00:00:00,1.4491,1.44919,1.44663,1.44749,4680000000.0
2009-03-23 01:00:00,1.44756,1.44984,1.44584,1.44904,4602000000.0
2009-03-23 02:00:00,1.44755,1.44985,1.44545,1.4492,3116300000.0
2009-03-23 03:00:00,1.44915,1.4534,1.44915,1.44955,3877200000.0
2009-03-23 04:00:00,1.44955,1.45305,1.4493,1.4501,3150000000.0
2009-03-23 05:00:00,1.4501,1.45385,1.4497,1.45125,4630100003.0
2009-03-23 06:00:00,1.4512,1.45155,1.4489,1.4499,2663800000.0
2009-03-23 07:00:00,1.4501,1.4527,1.4498,1.4522,4137299999.0
2009-03-23 08:00:00,1.4522,1.45735,1.45195,1.4565,6864300003.0
2009-03-23 09:00:00,1.4565,1.46265,1.4561,1.4605,16323380002.0
2009-03-23 10:00:00,1.4604,1.4613,1.4528,1.4575,23394399982.0
2009-03-23 11:00:00,1.45755,1.4585,1.45115,1.45435,25564660013.0
2009-03-23 12:00:00,1.4544,1.46005,1.4536,1.45945,21874200000.0
2009-03-23 13:00:00,1.45945,1.46485,1.4582,1.46155,24129600017.0
2009-03-23 14:00:00,1.4615,1.46235,1.455,1.45955,29694100015.0
2009-03-23 15:00:00,1.45955,1.46275,1.4497,1.45,30857200015.0
2009-03-23 16:00:00,1.44995,1.45555,1.44515,1.44675,34624399986.0
2009-03-23 17:00:00,1.44675,1.44985,1.44505,1.4495,29321367512.0
2009-03-23 18:00:00,1.44955,1.44965,1.4457,1.448,17826500006.0
2009-03-23 19:00:00,1.44795,1.456,1.44785,1.4521,11677530003.0
2009-03-23 20:00:00,1.452,1.4556,1.45175,1.4553,7031899999.0
2009-03-23 21:00:00,1.45485,1.4586,1.4545,1.458,8365700002.0
2009-03-23 22:00:00,1.458,1.4581,1.4564,1.457,3060900000.0
2009-03-23 23:00:00,1.4571,1.45775,1.4548,1.4553,2378599999.0
2009-03-24 00:00:00,1.4552,1.45665,1.45488,1.45545,1759400000.0
2009-03-24 01:00:00,1.4556,1.45855,1.4554,1.4566,1839800000.0
2009-03-24 02:00:00,1.4565,1.46875,1.45515,1.46755,8124800004.0
2009-03-24 03:00:00,1.4675,1.4684,1.4651,1.46725,8368499994.0
2009-03-24 04:00:00,1.4675,1.4692,1.46705,1.46765,4995700004.0
2009-03-24 05:00:00,1.46765,1.46885,1.4661,1.4663,5248400008.0
2009-03-24 06:00:00,1.46625,1.46955,1.46615,1.46735,4975400002.0
2009-03-24 07:00:00,1.4673,1.4728,1.4671,1.471,5677100000.0
2009-03-24 08:00:00,1.471,1.47355,1.4647,1.4655,8681200000.0
2009-03-24 09:00:00,1.46555,1.46775,1.4622,1.46435,18206600003.0
2009-03-24 10:00:00,1.4643,1.4693,1.4621,1.46765,23688700013.0
2009-03-24 11:00:00,1.46765,1.4779,1.46745,1.47345,25934089995.0
2009-03-24 12:00:00,1.4735,1.4736,1.4641,1.4675,29310609995.0
2009-03-24 13:00:00,1.4675,1.4749,1.4674,1.4728,26816319999.0
2009-03-24 14:00:00,1.47295,1.47545,1.46645,1.4685,22833499998.0
2009-03-24 15:00:00,1.4685,1.4702,1.46465,1.4658,25943499996.0
2009-03-24 16:00:00,1.46575,1.4697,1.4657,1.46755,25441400018.0
2009-03-24 17:00:00,1.46755,1.4736,1.46605,1.4726,32646353986.0
2009-03-24 18:00:00,1.4727,1.47715,1.4719,1.477,21496509998.0
2009-03-24 19:00:00,1.477,1.4774,1.4705,1.4717,16677356000.0
2009-03-24 20:00:00,1.4717,1.47355,1.4687,1.4721,13871800000.0
2009-03-24 21:00:00,1.4722,1.47275,1.46555,1.4658,13480499999.0
2009-03-24 22:00:00,1.4659,1.4688,1.46575,1.46805,3109200001.0
2009-03-24 23:00:00,1.46805,1.4698,1.46749,1.4695,1429300000.0
2009-03-25 00:00:00,1.4694,1.472,1.46795,1.4716,1590400000.0
2009-03-25 01:00:00,1.47165,1.4719,1.46865,1.4701,2363400000.0
2009-03-25 02:00:00,1.4701,1.4716,1.4672,1.4675,4092700000.0
2009-03-25 03:00:00,1.4675,1.4677,1.4636,1.4651,5743600002.0
2009-03-25 04:00:00,1.46495,1.4674,1.4643,1.46665,2643900000.0
2009-03-25 05:00:00,1.4667,1.4686,1.4664,1.4684,1980600000.0
2009-03-25 06:00:00,1.46835,1.4693,1.46705,1.46785,2973200000.0
2009-03-25 07:00:00,1.46785,1.46845,1.465,1.4682,3908800000.0
2009-03-25 08:00:00,1.46825,1.4691,1.46645,1.46685,3434799999.0
2009-03-25 09:00:00,1.46685,1.4682,1.46235,1.4636,12294600001.0
2009-03-25 10:00:00,1.46355,1.4651,1.46015,1.4621,20507929915.0
2009-03-25 11:00:00,1.4623,1.46295,1.4578,1.4607,23815861005.0
2009-03-25 12:00:00,1.4608,1.4666,1.4588,1.45915,24382700133.0
2009-03-25 13:00:00,1.45915,1.4604,1.45475,1.45685,25758791539.0
2009-03-25 14:00:00,1.4569,1.4608,1.45435,1.4592,23549696002.0
2009-03-25 15:00:00,1.4592,1.46945,1.45665,1.46915,25637589988.0
2009-03-25 16:00:00,1.4693,1.47335,1.45835,1.4618,22403250000.0
2009-03-25 17:00:00,1.4618,1.46395,1.4576,1.45855,24703599993.0
2009-03-25 18:00:00,1.45855,1.459,1.45325,1.4543,23165406009.0
2009-03-25 19:00:00,1.45425,1.45735,1.45145,1.4523,18320176000.0
2009-03-25 20:00:00,1.45225,1.45485,1.4515,1.45255,14435800999.0
2009-03-25 21:00:00,1.45255,1.4553,1.4519,1.4551,9000200001.0
2009-03-25 22:00:00,1.45515,1.45605,1.45425,1.45505,4371599999.0
2009-03-25 23:00:00,1.45505,1.4559,1.4522,1.45465,2016600001.0
2009-03-26 00:00:00,1.45465,1.45545,1.4537,1.45455,1714299997.0
2009-03-26 01:00:00,1.45445,1.4575,1.45415,1.45505,3184100000.0
2009-03-26 02:00:00,1.45515,1.46155,1.4541,1.45745,9300200000.0
2009-03-26 03:00:00,1.45745,1.46215,1.45745,1.45965,3586200002.0
2009-03-26 04:00:00,1.45965,1.4605,1.4566,1.4582,5636600005.0
2009-03-26 05:00:00,1.45825,1.4591,1.4543,1.4586,3348200000.0
2009-03-26 06:00:00,1.45845,1.46105,1.45735,1.4581,6580599994.0
2009-03-26 07:00:00,1.45815,1.4606,1.45795,1.46005,3230799999.0
2009-03-26 08:00:00,1.46005,1.46175,1.45735,1.4589,4594400001.0
2009-03-26 09:00:00,1.4589,1.4629,1.4586,1.4605,11519199999.0
2009-03-26 10:00:00,1.4605,1.4637,1.45845,1.4629,15191700003.0
2009-03-26 11:00:00,1.4629,1.46295,1.45355,1.45675,22916079997.0
2009-03-26 12:00:00,1.45685,1.4578,1.45225,1.45495,21578999985.0
2009-03-26 13:00:00,1.45495,1.4578,1.4535,1.4567,18554299986.0
2009-03-26 14:00:00,1.4567,1.4635,1.45595,1.46125,22693399964.0
2009-03-26 15:00:00,1.46125,1.4618,1.45325,1.4542,23515400002.0
2009-03-26 16:00:00,1.4542,1.4543,1.4473,1.44865,28022204000.0
2009-03-26 17:00:00,1.4485,1.45135,1.4479,1.4495,25652899988.0
2009-03-26 18:00:00,1.4495,1.4515,1.4477,1.4484,17703699996.0
2009-03-26 19:00:00,1.44825,1.45045,1.44225,1.4442,15605700001.0
2009-03-26 20:00:00,1.44425,1.4452,1.4425,1.444,14004900000.0
2009-03-26 21:00:00,1.444,1.4456,1.44335,1.4449,11251200003.0
2009-03-26 22:00:00,1.445,1.44555,1.4432,1.4452,3638600000.0
2009-03-26 23:00:00,1.44495,1.44625,1.44365,1.44615,2250300004.0
2009-03-27 00:00:00,1.4462,1.447,1.4443,1.4454,2661400000.0
2009-03-27 01:00:00,1.44535,1.44675,1.4446,1.4461,1460400000.0
2009-03-27 02:00:00,1.4461,1.44865,1.446,1.44695,3698100001.0
2009-03-27 03:00:00,1.44705,1.4486,1.4464,1.4475,2872900000.0
2009-03-27 04:00:00,1.4475,1.4484,1.4456,1.44795,2358600000.0
2009-03-27 05:00:00,1.4482,1.44885,1.44665,1.44805,1938900000.0
2009-03-27 06:00:00,1.44805,1.44905,1.44665,1.4486,3607100001.0
2009-03-27 07:00:00,1.4486,1.44915,1.44785,1.4487,2849000000.0
2009-03-27 08:00:00,1.44875,1.4494,1.44275,1.4462,6564152005.0
2009-03-27 09:00:00,1.4462,1.4472,1.4419,1.44365,11579400003.0
2009-03-27 10:00:00,1.44365,1.44505,1.439,1.4401,19227300021.0
2009-03-27 11:00:00,1.44005,1.44325,1.43065,1.43375,20239000003.0
2009-03-27 12:00:00,1.4338,1.4342,1.4266,1.42775,21619200010.0
2009-03-27 13:00:00,1.42775,1.4336,1.42765,1.4292,22066000000.0
2009-03-27 14:00:00,1.42915,1.43525,1.42855,1.43505,24893300010.0
2009-03-27 15:00:00,1.435,1.43585,1.43055,1.43365,24107700019.0
2009-03-27 16:00:00,1.4337,1.43545,1.42775,1.4323,19198440008.0
2009-03-27 17:00:00,1.4324,1.4349,1.4303,1.4323,18300483999.0
2009-03-27 18:00:00,1.43215,1.43255,1.42805,1.4293,16574441002.0
2009-03-27 19:00:00,1.42935,1.4303,1.4281,1.42915,7570200000.0
2009-03-27 20:00:00,1.42915,1.43215,1.42805,1.4302,7675500000.0
2009-03-27 21:00:00,1.4302,1.4305,1.42915,1.43,1765600000.0
2009-03-27 22:00:00,1.43,1.43305,1.42912,1.43165,4085200001.0
2009-03-30 00:00:00,1.42458,1.42966,1.42324,1.42847,3634400000.0
2009-03-30 01:00:00,1.42853,1.4292,1.42618,1.42762,3696000000.0
2009-03-30 02:00:00,1.4275,1.42955,1.4262,1.42735,2080400000.0
2009-03-30 03:00:00,1.4273,1.4274,1.4251,1.42615,2144200000.0
2009-03-30 04:00:00,1.42615,1.42705,1.42535,1.4262,2175100000.0
2009-03-30 05:00:00,1.4262,1.4264,1.4219,1.4247,2685000000.0
2009-03-30 06:00:00,1.42455,1.42455,1.42015,1.4228,4516125000.0
2009-03-30 07:00:00,1.42285,1.42315,1.417,1.41755,5107199999.0
2009-03-30 08:00:00,1.41755,1.41925,1.41585,1.4186,8510600002.0
2009-03-30 09:00:00,1.41885,1.41975,1.41295,1.41545,19232937899.0
2009-03-30 10:00:00,1.4154,1.4185,1.4135,1.41565,16919784015.0
2009-03-30 11:00:00,1.4156,1.41695,1.41105,1.41675,18820714889.0
2009-03-30 12:00:00,1.4168,1.41785,1.4143,1.41635,16704699993.0
2009-03-30 13:00:00,1.4163,1.42095,1.41605,1.41965,20856000000.0
2009-03-30 14:00:00,1.4197,1.4209,1.4174,1.4179,20748900009.0
2009-03-30 15:00:00,1.4179,1.41915,1.41355,1.4161,28698999985.0
2009-03-30 16:00:00,1.41595,1.41975,1.4149,1.41895,26078099995.0
2009-03-30 17:00:00,1.419,1.4234,1.41335,1.4145,28187099995.0
2009-03-30 18:00:00,1.4145,1.4215,1.4135,1.4205,14160100009.0
2009-03-30 19:00:00,1.4205,1.4221,1.4178,1.4189,8809899999.0
2009-03-30 20:00:00,1.4189,1.42135,1.4169,1.41945,10587999999.0
2009-03-30 21:00:00,1.4195,1.42585,1.4191,1.42565,8491999998.0
2009-03-30 22:00:00,1.42565,1.42735,1.4249,1.42645,2354900001.0
2009-03-30 23:00:00,1.42655,1.42745,1.4256,1.4264,1679000002.0
2009-03-31 00:00:00,1.42645,1.4267,1.42393,1.4242,2167799996.0
2009-03-31 01:00:00,1.4242,1.42605,1.4239,1.42555,4693900006.0
2009-03-31 02:00:00,1.4258,1.43035,1.42395,1.42795,6067100003.0
2009-03-31 03:00:00,1.42795,1.431,1.4275,1.4306,3628700001.0
2009-03-31 04:00:00,1.4307,1.4319,1.4285,1.42935,4925900004.0
2009-03-31 05:00:00,1.42935,1.43395,1.42925,1.43125,3846400002.0
2009-03-31 06:00:00,1.43125,1.4323,1.42845,1.4306,3613900002.0
2009-03-31 07:00:00,1.4306,1.43065,1.4256,1.42635,4827315999.0
2009-03-31 08:00:00,1.42635,1.43375,1.426,1.431,12096100001.0
2009-03-31 09:00:00,1.431,1.431,1.4253,1.42775,21472799999.0
2009-03-31 10:00:00,1.4277,1.4297,1.42515,1.42655,17943175999.0
2009-03-31 11:00:00,1.42655,1.4297,1.4263,1.4283,17114000001.0
2009-03-31 12:00:00,1.4283,1.4344,1.42685,1.4338,22487100015.0
2009-03-31 13:00:00,1.4338,1.43395,1.429,1.42985,22439200000.0
2009-03-31 14:00:00,1.42985,1.4331,1.4294,1.4317,20617699977.0
2009-03-31 15:00:00,1.43165,1.432,1.42685,1.42965,22826399995.0
2009-03-31 16:00:00,1.42965,1.4346,1.4293,1.43295,32270800008.0
2009-03-31 17:00:00,1.4329,1.436,1.4294,1.4302,34361800008.0
2009-03-31 18:00:00,1.4302,1.4334,1.4294,1.42985,15517330001.0
2009-03-31 19:00:00,1.42985,1.43285,1.4296,1.4327,9717199998.0
2009-03-31 20:00:00,1.4327,1.43615,1.43225,1.4345,10673199994.0
2009-03-31 21:00:00,1.4345,1.4376,1.43365,1.4346,8989499997.0
2009-03-31 22:00:00,1.4346,1.4354,1.4315,1.43215,6144300000.0
2009-03-31 23:00:00,1.43215,1.4331,1.4318,1.43205,2082200000.0
2009-04-01 00:00:00,1.43205,1.43665,1.4319,1.4341,3497999999.0
2009-04-01 01:00:00,1.4342,1.43625,1.4329,1.4358,1991900000.0
2009-04-01 02:00:00,1.4358,1.4361,1.428,1.42805,8775100000.0
2009-04-01 03:00:00,1.428,1.4331,1.428,1.4321,3270000000.0
2009-04-01 04:00:00,1.43195,1.43205,1.4283,1.43035,4862400001.0
2009-04-01 05:00:00,1.43035,1.43095,1.42915,1.42975,2750600002.0
2009-04-01 06:00:00,1.4298,1.42995,1.428,1.42825,2820700000.0
2009-04-01 07:00:00,1.42825,1.42985,1.42735,1.4295,5334300000.0
2009-04-01 08:00:00,1.42955,1.43235,1.42725,1.4314,9704779999.0
2009-04-01 09:00:00,1.4314,1.4364,1.43135,1.43625,21408650010.0
2009-04-01 10:00:00,1.43645,1.4409,1.43555,1.4385,28466201999.0
2009-04-01 11:00:00,1.4385,1.4413,1.4369,1.43955,25401400006.0
2009-04-01 12:00:00,1.4397,1.44055,1.43765,1.43955,17952799999.0
2009-04-01 13:00:00,1.43955,1.4431,1.4377,1.4388,22111400014.0
2009-04-01 14:00:00,1.4387,1.44065,1.4365,1.4378,22672700002.0
2009-04-01 15:00:00,1.43785,1.43895,1.4327,1.43405,27277190003.0
2009-04-01 16:00:00,1.43405,1.439,1.43375,1.43805,31731500000.0
2009-04-01 17:00:00,1.43795,1.441,1.43735,1.4404,26630887005.0
2009-04-01 18:00:00,1.4403,1.442,1.4388,1.439,11717599999.0
2009-04-01 19:00:00,1.439,1.44215,1.439,1.44055,10674299995.0
2009-04-01 20:00:00,1.44055,1.4444,1.43995,1.44435,11162899996.0
2009-04-01 21:00:00,1.44435,1.4456,1.44275,1.4437,8321300002.0
2009-04-01 22:00:00,1.4437,1.4468,1.44335,1.4466,3869500000.0
2009-04-01 23:00:00,1.44655,1.44815,1.4446,1.44514,2061300000.0
2009-04-02 00:00:00,1.4454,1.44715,1.44525,1.44565,1068400000.0
2009-04-02 01:00:00,1.4457,1.4473,1.44535,1.4465,2217400000.0
2009-04-02 02:00:00,1.44665,1.44895,1.44535,1.44875,2745200000.0
2009-04-02 03:00:00,1.4487,1.4505,1.4481,1.45015,4088500000.0
2009-04-02 04:00:00,1.4501,1.45125,1.44735,1.4492,5716479999.0
2009-04-02 05:00:00,1.449,1.45045,1.4484,1.4493,3096699999.0
2009-04-02 06:00:00,1.4493,1.4501,1.4475,1.4484,2220800000.0
2009-04-02 07:00:00,1.4486,1.45305,1.4478,1.4528,6227200003.0
2009-04-02 08:00:00,1.4528,1.45975,1.4524,1.455,17904503012.0
2009-04-02 09:00:00,1.45455,1.4578,1.45215,1.4537,18096099995.0
2009-04-02 10:00:00,1.4536,1.459,1.4535,1.45805,24565600002.0
2009-04-02 11:00:00,1.4582,1.4645,1.4575,1.4633,26776899992.0
2009-04-02 12:00:00,1.4633,1.47175,1.46255,1.4677,25814199997.0
2009-04-02 13:00:00,1.4677,1.4695,1.46285,1.46755,25741399996.0
2009-04-02 14:00:00,1.4673,1.4715,1.46575,1.4714,30744839100.0
2009-04-02 15:00:00,1.47135,1.47165,1.46375,1.4689,19295788000.0
2009-04-02 16:00:00,1.4691,1.47395,1.46675,1.47385,28376499966.0
2009-04-02 17:00:00,1.4739,1.4746,1.4681,1.4697,28718399995.0
2009-04-02 18:00:00,1.4697,1.4749,1.46965,1.4723,15954300002.0
2009-04-02 19:00:00,1.4723,1.4737,1.47075,1.47245,10647300000.0
2009-04-02 20:00:00,1.47245,1.4725,1.4691,1.4707,9029600004.0
2009-04-02 21:00:00,1.4708,1.4718,1.469,1.47015,9647400002.0
2009-04-02 22:00:00,1.4702,1.4737,1.46985,1.47225,5263000000.0
2009-04-02 23:00:00,1.47245,1.4734,1.47225,1.47305,1745400007.0
2009-04-03 00:00:00,1.47305,1.47335,1.47115,1.4727,1858899999.0
2009-04-03 01:00:00,1.47275,1.47435,1.47178,1.474,1939200001.0
2009-04-03 02:00:00,1.474,1.47735,1.4713,1.4734,5109499999.0
2009-04-03 03:00:00,1.47345,1.4746,1.46945,1.46995,4153000000.0
2009-04-03 04:00:00,1.46995,1.47345,1.46855,1.47325,3027000001.0
2009-04-03 05:00:00,1.47315,1.4735,1.47045,1.47215,3686899996.0
2009-04-03 06:00:00,1.4722,1.4727,1.469,1.46905,3932500000.0
2009-04-03 07:00:00,1.4691,1.4706,1.46815,1.4692,3822700007.0
2009-04-03 08:00:00,1.4692,1.4697,1.4648,1.468,11284200001.0
2009-04-03 09:00:00,1.468,1.4705,1.46695,1.4695,17566599998.0
2009-04-03 10:00:00,1.4695,1.4828,1.46925,1.47895,25355600001.0
2009-04-03 11:00:00,1.47895,1.47995,1.475,1.476,21853699990.0
2009-04-03 12:00:00,1.47605,1.4774,1.4735,1.47445,17236799988.0
2009-04-03 13:00:00,1.47445,1.47855,1.4724,1.4776,16917399994.0
2009-04-03 14:00:00,1.4776,1.48455,1.47435,1.47855,27603499992.0
2009-04-03 15:00:00,1.47855,1.4839,1.47715,1.4812,34228831922.0
2009-04-03 16:00:00,1.48095,1.4845,1.4789,1.4805,33384199987.0
2009-04-03 17:00:00,1.4805,1.4833,1.47805,1.47995,23532100001.0
2009-04-03 18:00:00,1.47995,1.4831,1.47965,1.48225,14217700010.0
2009-04-03 19:00:00,1.48215,1.4823,1.4785,1.4814,11594179998.0
2009-04-03 20:00:00,1.48165,1.4837,1.4812,1.48215,15155999991.0
2009-04-03 21:00:00,1.48215,1.4825,1.47995,1.4822,9035900004.0
2009-04-03 22:00:00,1.48245,1.4844,1.4822,1.48365,5681799992.0
2009-04-06 00:00:00,1.48447,1.48976,1.48442,1.48854,7292400000.0
2009-04-06 01:00:00,1.48851,1.48887,1.48631,1.48843,7416000000.0
2009-04-06 02:00:00,1.4885,1.489,1.4865,1.4883,7289799996.0
2009-04-06 03:00:00,1.4885,1.4939,1.4884,1.49115,12268799994.0
2009-04-06 04:00:00,1.49115,1.494,1.4911,1.4927,6459200002.0
2009-04-06 05:00:00,1.4927,1.4936,1.4921,1.4926,5132400002.0
2009-04-06 06:00:00,1.4926,1.4947,1.4918,1.4933,5742200000.0
2009-04-06 07:00:00,1.49325,1.49375,1.49195,1.49265,4814199998.0
2009-04-06 08:00:00,1.49265,1.4951,1.48895,1.49235,15347100006.0
2009-04-06 09:00:00,1.49235,1.49425,1.4897,1.4898,26762899990.0
2009-04-06 10:00:00,1.4898,1.49475,1.4892,1.49015,26342199998.0
2009-04-06 11:00:00,1.4903,1.49285,1.4882,1.48915,25328799992.0
2009-04-06 12:00:00,1.489,1.49125,1.48795,1.491,23283400012.0
2009-04-06 13:00:00,1.491,1.49585,1.4906,1.49315,29968899997.0
2009-04-06 14:00:00,1.4932,1.4934,1.4848,1.48615,27476400009.0
2009-04-06 15:00:00,1.48615,1.4869,1.4811,1.48295,36328699991.0
2009-04-06 16:00:00,1.483,1.4842,1.4783,1.4796,24789700003.0
2009-04-06 17:00:00,1.4796,1.47975,1.4708,1.47085,30413100024.0
2009-04-06 18:00:00,1.47085,1.4724,1.46695,1.4714,21315399988.0
2009-04-06 19:00:00,1.47125,1.4744,1.4703,1.4734,13894099999.0
2009-04-06 20:00:00,1.4734,1.4748,1.4712,1.4723,11080900002.0
2009-04-06 21:00:00,1.4724,1.4752,1.4712,1.474,10236599999.0
2009-04-06 22:00:00,1.4739,1.4776,1.4733,1.4767,6043400000.0
2009-04-06 23:00:00,1.47665,1.4774,1.4736,1.4744,3076200000.0
2009-04-07 00:00:00,1.4744,1.4747,1.4722,1.4735,3534500002.0
2009-04-07 01:00:00,1.4735,1.47395,1.46515,1.46515,6750199999.0
2009-04-07 02:00:00,1.46515,1.4695,1.4636,1.4667,9957399999.0
2009-04-07 03:00:00,1.4667,1.4702,1.46665,1.47015,5587300002.0
2009-04-07 04:00:00,1.4703,1.4705,1.4669,1.4682,5423099999.0
2009-04-07 05:00:00,1.46815,1.4689,1.4666,1.46805,4952699999.0
2009-04-07 06:00:00,1.46805,1.47,1.4669,1.46975,8321000001.0
2009-04-07 07:00:00,1.46975,1.4698,1.46515,1.4677,11592499997.0
2009-04-07 08:00:00,1.4677,1.4746,1.46705,1.4719,14655799998.0
2009-04-07 09:00:00,1.4719,1.47445,1.4701,1.47245,20772299983.0
2009-04-07 10:00:00,1.47255,1.4739,1.4673,1.4677,22172400010.0
2009-04-07 11:00:00,1.4677,1.46775,1.45945,1.46265,26426099995.0
2009-04-07 12:00:00,1.46255,1.4639,1.45815,1.4619,20278499993.0
2009-04-07 13:00:00,1.4619,1.46475,1.46095,1.46405,19578100002.0
2009-04-07 14:00:00,1.46405,1.4714,1.46285,1.46995,23461500002.0
2009-04-07 15:00:00,1.46985,1.4722,1.46805,1.47175,35520999983.0
2009-04-07 16:00:00,1.47175,1.4776,1.4702,1.4749,36511100025.0
2009-04-07 17:00:00,1.4749,1.47735,1.47415,1.4742,28011400023.0
2009-04-07 18:00:00,1.47435,1.47535,1.47255,1.4738,16568099999.0
2009-04-07 19:00:00,1.4738,1.47515,1.4717,1.4738,13950800008.0
2009-04-07 20:00:00,1.4738,1.47415,1.47195,1.4725,7782000000.0
2009-04-07 21:00:00,1.4725,1.4752,1.47235,1.47275,10286400000.0
2009-04-07 22:00:00,1.47275,1.4738,1.4724,1.4732,4035200000.0
2009-04-07 23:00:00,1.47305,1.474,1.472,1.4733,2638100000.0
2009-04-08 00:00:00,1.4737,1.47435,1.47225,1.4736,3443400000.0
2009-04-08 01:00:00,1.4736,1.4746,1.4726,1.47315,4942299998.0
2009-04-08 02:00:00,1.47315,1.4733,1.46815,1.4691,11578599991.0
2009-04-08 03:00:00,1.4689,1.47125,1.4682,1.4706,8925200003.0
2009-04-08 04:00:00,1.4707,1.4708,1.4662,1.46745,11197400006.0
2009-04-08 05:00:00,1.4675,1.4699,1.4667,1.46905,8007400002.0
2009-04-08 06:00:00,1.469,1.4708,1.4668,1.4679,9287100001.0
2009-04-08 07:00:00,1.468,1.4711,1.467,1.4682,8176899998.0
2009-04-08 08:00:00,1.46825,1.46865,1.46345,1.46705,15687000007.0
2009-04-08 09:00:00,1.4669,1.4688,1.4643,1.46435,24546800020.0
2009-04-08 10:00:00,1.46435,1.46675,1.46355,1.46665,19133399996.0
2009-04-08 11:00:00,1.46655,1.4682,1.46485,1.46685,21621599963.0
2009-04-08 12:00:00,1.4669,1.4722,1.46515,1.4708,24310199972.0
2009-04-08 13:00:00,1.4708,1.4743,1.468,1.46805,21543399987.0
2009-04-08 14:00:00,1.468,1.4746,1.46785,1.4727,26291699980.0
2009-04-08 15:00:00,1.4728,1.4737,1.47005,1.47075,31207415941.0
2009-04-08 16:00:00,1.4707,1.4711,1.4638,1.4643,36930599995.0
2009-04-08 17:00:00,1.46435,1.46965,1.46415,1.4692,29749899991.0
2009-04-08 18:00:00,1.469,1.4717,1.468,1.4707,18325099997.0
2009-04-08 19:00:00,1.4707,1.4708,1.4684,1.46885,8615100000.0
2009-04-08 20:00:00,1.4689,1.46955,1.4668,1.46825,12298600000.0
2009-04-08 21:00:00,1.4683,1.46935,1.4666,1.46825,6694400003.0
2009-04-08 22:00:00,1.46835,1.4718,1.46825,1.47145,3196900001.0
2009-04-08 23:00:00,1.4715,1.47165,1.4691,1.4702,1913420000.0
2009-04-09 00:00:00,1.47015,1.47135,1.46812,1.46895,4159199999.0
2009-04-09 01:00:00,1.46895,1.4691,1.4669,1.46805,3717600004.0
2009-04-09 02:00:00,1.46805,1.46925,1.46655,1.46785,5110499999.0
2009-04-09 03:00:00,1.46815,1.4695,1.4669,1.46895,5254140000.0
2009-04-09 04:00:00,1.469,1.47075,1.4686,1.4699,3686700002.0
2009-04-09 05:00:00,1.4704,1.47245,1.4703,1.4714,5817799999.0
2009-04-09 06:00:00,1.47135,1.473,1.4704,1.47185,5552900007.0
2009-04-09 07:00:00,1.47185,1.4733,1.4713,1.47205,5562399994.0
2009-04-09 08:00:00,1.47195,1.47795,1.47135,1.4748,15830699995.0
2009-04-09 09:00:00,1.47475,1.4748,1.4675,1.4694,28325600009.0
2009-04-09 10:00:00,1.4694,1.4704,1.4635,1.4649,27791499975.0
2009-04-09 11:00:00,1.46495,1.4696,1.4626,1.4668,29381999996.0
2009-04-09 12:00:00,1.4668,1.4691,1.46525,1.4672,23242999980.0
2009-04-09 13:00:00,1.46735,1.4681,1.4627,1.4653,24367499979.0
2009-04-09 14:00:00,1.4653,1.4727,1.4653,1.4724,27462899988.0
2009-04-09 15:00:00,1.4725,1.4731,1.47025,1.4715,29149199967.0
2009-04-09 16:00:00,1.4714,1.47275,1.46395,1.4656,31072199968.0
2009-04-09 17:00:00,1.4656,1.46645,1.4585,1.4618,33166099970.0
2009-04-09 18:00:00,1.4618,1.4644,1.4603,1.46285,18152400000.0
2009-04-09 19:00:00,1.46285,1.46675,1.46255,1.46635,11066299999.0
2009-04-09 20:00:00,1.46635,1.4676,1.46485,1.4673,9049999999.0
2009-04-09 21:00:00,1.46725,1.4682,1.46555,1.46615,7009599998.0
2009-04-09 22:00:00,1.4661,1.468,1.46605,1.46775,3336600000.0
2009-04-09 23:00:00,1.46775,1.46815,1.46617,1.4663,3208600000.0
2009-04-10 00:00:00,1.4667,1.4675,1.46555,1.46665,3968700002.0
2009-04-10 01:00:00,1.46655,1.4677,1.4616,1.4631,4719200000.0
2009-04-10 02:00:00,1.46325,1.46435,1.46245,1.4638,4117599999.0
2009-04-10 03:00:00,1.4638,1.4642,1.4613,1.4636,2877000000.0
2009-04-10 04:00:00,1.46355,1.46625,1.4634,1.46445,3643599998.0
2009-04-10 05:00:00,1.46445,1.4658,1.46425,1.4655,2767400000.0
2009-04-10 06:00:00,1.4655,1.46685,1.46493,1.46513,3207099999.0
2009-04-10 07:00:00,1.46545,1.4669,1.46514,1.46615,3792399996.0
2009-04-10 08:00:00,1.46615,1.4663,1.4621,1.46565,3864800000.0
2009-04-10 09:00:00,1.46565,1.46625,1.4622,1.463,3261900000.0
2009-04-10 10:00:00,1.463,1.4637,1.46215,1.4629,5312399998.0
2009-04-10 11:00:00,1.4629,1.464,1.46259,1.46365,7894400002.0
2009-04-10 12:00:00,1.46365,1.46445,1.4632,1.46385,5721199995.0
2009-04-10 13:00:00,1.4637,1.46495,1.4632,1.46437,6989600007.0
2009-04-10 14:00:00,1.46432,1.4647,1.46322,1.46382,8401800004.0
2009-04-10 15:00:00,1.46395,1.46415,1.46235,1.46235,6889199994.0
2009-04-10 16:00:00,1.46235,1.46315,1.4617,1.46265,4683899998.0
2009-04-10 17:00:00,1.46265,1.464,1.46217,1.46313,6093300000.0
2009-04-10 18:00:00,1.46345,1.4638,1.46205,1.46245,3453199999.0
2009-04-10 19:00:00,1.46245,1.46295,1.4617,1.4624,4823599999.0
2009-04-10 20:00:00,1.46255,1.46445,1.46201,1.46445,4767899999.0
2009-04-10 21:00:00,1.46445,1.46545,1.46325,1.46545,3029600000.0
2009-04-10 22:00:00,1.4656,1.46785,1.46506,1.4673,2295800000.0
2009-04-13 00:00:00,1.46402,1.46541,1.46384,1.46526,7717800000.0
2009-04-13 01:00:00,1.4653,1.46557,1.46097,1.4617,7447000000.0
2009-04-13 02:00:00,1.4613,1.46305,1.46005,1.4622,5220599997.0
2009-04-13 03:00:00,1.4622,1.4654,1.4622,1.4637,5162300000.0
2009-04-13 04:00:00,1.46367,1.4649,1.46319,1.4648,4304900001.0
2009-04-13 05:00:00,1.4648,1.4661,1.46445,1.46505,2091600000.0
2009-04-13 06:00:00,1.4652,1.46715,1.46483,1.4667,5025199999.0
2009-04-13 07:00:00,1.4667,1.4682,1.4657,1.4666,5467000000.0
2009-04-13 08:00:00,1.4667,1.4712,1.46605,1.4702,4983200000.0
2009-04-13 09:00:00,1.4701,1.473,1.46955,1.4716,5973899999.0
2009-04-13 10:00:00,1.4717,1.4745,1.4713,1.47135,6868800001.0
2009-04-13 11:00:00,1.47135,1.4719,1.4664,1.46925,6085000000.0
2009-04-13 12:00:00,1.46925,1.47285,1.46925,1.4722,4825500000.0
2009-04-13 13:00:00,1.4722,1.47445,1.47183,1.47395,6895999990.0
2009-04-13 14:00:00,1.47395,1.4771,1.4723,1.47365,14756000010.0
2009-04-13 15:00:00,1.47365,1.4769,1.47295,1.47305,11782199998.0
2009-04-13 16:00:00,1.47295,1.4798,1.4727,1.4796,13956999993.0
2009-04-13 17:00:00,1.4796,1.4854,1.4787,1.4825,15955399994.0
2009-04-13 18:00:00,1.48245,1.4845,1.48125,1.483,10972300000.0
2009-04-13 19:00:00,1.483,1.4849,1.4822,1.4839,8808799998.0
2009-04-13 20:00:00,1.4839,1.4848,1.4821,1.483,13894399999.0
2009-04-13 21:00:00,1.483,1.4868,1.483,1.48445,8339900000.0
2009-04-13 22:00:00,1.4845,1.48685,1.4843,1.485,4879600000.0
2009-04-13 23:00:00,1.48535,1.48575,1.4838,1.48436,2741200000.0
2009-04-14 00:00:00,1.48455,1.48465,1.4836,1.48445,4573599997.0
2009-04-14 01:00:00,1.48445,1.4869,1.48395,1.48605,9831999971.0
2009-04-14 02:00:00,1.486,1.4865,1.48295,1.48515,11157700024.0
2009-04-14 03:00:00,1.4851,1.486,1.4827,1.4837,9681600001.0
2009-04-14 04:00:00,1.4837,1.4856,1.48335,1.48435,7316699995.0
2009-04-14 05:00:00,1.48435,1.4858,1.48405,1.48495,5905899996.0
2009-04-14 06:00:00,1.48495,1.4894,1.48455,1.4892,6668599990.0
2009-04-14 07:00:00,1.48895,1.4918,1.48555,1.4884,10673499993.0
2009-04-14 08:00:00,1.48835,1.48835,1.4825,1.4828,13928099991.0
2009-04-14 09:00:00,1.48285,1.48995,1.48245,1.48695,24316039990.0
2009-04-14 10:00:00,1.48695,1.4878,1.48345,1.4863,21567570001.0
2009-04-14 11:00:00,1.4863,1.4899,1.4852,1.4898,17955900001.0
2009-04-14 12:00:00,1.4898,1.49095,1.4877,1.4904,21598100004.0
2009-04-14 13:00:00,1.49035,1.49305,1.48975,1.49095,21505800004.0
2009-04-14 14:00:00,1.49095,1.4913,1.4858,1.48675,19124099995.0
2009-04-14 15:00:00,1.4866,1.48965,1.48615,1.48815,23327300023.0
2009-04-14 16:00:00,1.4881,1.4899,1.4843,1.4895,19841700013.0
2009-04-14 17:00:00,1.4895,1.4918,1.48855,1.49035,19593099999.0
2009-04-14 18:00:00,1.49035,1.49295,1.48955,1.49095,13603700005.0
2009-04-14 19:00:00,1.49095,1.4925,1.4876,1.49215,7935800003.0
2009-04-14 20:00:00,1.4919,1.4929,1.49085,1.4929,5902000001.0
2009-04-14 21:00:00,1.49295,1.4944,1.49115,1.4914,6782700001.0
2009-04-14 22:00:00,1.4915,1.4915,1.4884,1.48935,4538699998.0
2009-04-14 23:00:00,1.48935,1.4899,1.48775,1.48935,2017699999.0
2009-04-15 00:00:00,1.48935,1.49115,1.48845,1.491,1561900000.0
2009-04-15 01:00:00,1.491,1.49185,1.48975,1.49035,1669900000.0
2009-04-15 02:00:00,1.4905,1.4914,1.48695,1.48765,3276600000.0
2009-04-15 03:00:00,1.4878,1.49215,1.4849,1.4889,11297300007.0
2009-04-15 04:00:00,1.48885,1.4903,1.48645,1.48745,4123399999.0
2009-04-15 05:00:00,1.48745,1.488,1.4863,1.4873,1898200000.0
2009-04-15 06:00:00,1.4873,1.488,1.48585,1.4874,2567200001.0
2009-04-15 07:00:00,1.4874,1.4895,1.4873,1.48795,2408100001.0
2009-04-15 08:00:00,1.48795,1.48795,1.4831,1.48525,12473299997.0
2009-04-15 09:00:00,1.48515,1.4876,1.48215,1.48695,15431899995.0
2009-04-15 10:00:00,1.487,1.4946,1.48655,1.4941,23062900005.0
2009-04-15 11:00:00,1.49405,1.49725,1.4904,1.49285,14973900004.0
2009-04-15 12:00:00,1.4926,1.5037,1.49195,1.50145,29572999983.0
2009-04-15 13:00:00,1.5014,1.50145,1.4933,1.495,32471799991.0
2009-04-15 14:00:00,1.49495,1.496,1.4924,1.4949,26281400005.0
2009-04-15 15:00:00,1.495,1.49635,1.4926,1.4955,28780099998.0
2009-04-15 16:00:00,1.4955,1.49905,1.49535,1.4982,28534799984.0
2009-04-15 17:00:00,1.49815,1.49935,1.4963,1.499,24367513970.0
2009-04-15 18:00:00,1.499,1.5021,1.49845,1.50115,21361099995.0
2009-04-15 19:00:00,1.50125,1.5018,1.49575,1.4976,20792199934.0
2009-04-15 20:00:00,1.4976,1.4984,1.49495,1.4959,16886399983.0
2009-04-15 21:00:00,1.4959,1.4991,1.49555,1.4991,12132100002.0
2009-04-15 22:00:00,1.499,1.50035,1.49845,1.4996,5789800006.0
2009-04-15 23:00:00,1.4996,1.501,1.49755,1.49855,4481999998.0
2009-04-16 00:00:00,1.4984,1.49975,1.49795,1.4996,3982200002.0
2009-04-16 01:00:00,1.4996,1.4999,1.49745,1.4996,5161200012.0
2009-04-16 02:00:00,1.4996,1.50665,1.49955,1.5061,12009100002.0
2009-04-16 03:00:00,1.50605,1.50615,1.5034,1.5036,8821499992.0
2009-04-16 04:00:00,1.5036,1.5036,1.49685,1.4995,10262099993.0
2009-04-16 05:00:00,1.4995,1.50155,1.4984,1.5012,5833499998.0
2009-04-16 06:00:00,1.5014,1.50315,1.49805,1.4986,7277200000.0
2009-04-16 07:00:00,1.4986,1.5001,1.4964,1.4973,8703399997.0
2009-04-16 08:00:00,1.49735,1.5013,1.49515,1.496,17153600000.0
2009-04-16 09:00:00,1.49575,1.49695,1.49315,1.4951,30193300007.0
2009-04-16 10:00:00,1.4951,1.49735,1.49345,1.4943,22983099994.0
2009-04-16 11:00:00,1.49455,1.4949,1.48695,1.4878,32862999966.0
2009-04-16 12:00:00,1.48785,1.493,1.48435,1.48435,30001899984.0
2009-04-16 13:00:00,1.48435,1.4898,1.48385,1.48915,28926799999.0
2009-04-16 14:00:00,1.48915,1.49355,1.4887,1.49355,27699899988.0
2009-04-16 15:00:00,1.49355,1.49455,1.48845,1.4907,30295499999.0
2009-04-16 16:00:00,1.49065,1.49285,1.48845,1.4911,27270399987.0
2009-04-16 17:00:00,1.4911,1.49175,1.489,1.49055,26237200005.0
2009-04-16 18:00:00,1.49045,1.49285,1.4898,1.49185,18186799981.0
2009-04-16 19:00:00,1.4919,1.49235,1.487,1.4895,20198299992.0
2009-04-16 20:00:00,1.4895,1.4928,1.4895,1.49225,16146699996.0
2009-04-16 21:00:00,1.49225,1.49385,1.49115,1.4923,13568199991.0
2009-04-16 22:00:00,1.4924,1.4935,1.4921,1.4924,5870800002.0
2009-04-16 23:00:00,1.49105,1.49405,1.491,1.4917,3586799997.0
2009-04-17 00:00:00,1.4917,1.49235,1.49112,1.4917,4190600002.0
2009-04-17 01:00:00,1.4917,1.494,1.4917,1.49255,6479500010.0
2009-04-17 02:00:00,1.49255,1.4936,1.4894,1.4903,9214299999.0
2009-04-17 03:00:00,1.4903,1.491,1.48805,1.48985,8867600005.0
2009-04-17 04:00:00,1.48985,1.4902,1.4872,1.48745,7712600007.0
2009-04-17 05:00:00,1.48735,1.4895,1.48711,1.4885,7856000006.0
2009-04-17 06:00:00,1.48845,1.4886,1.48465,1.48625,10443500006.0
2009-04-17 07:00:00,1.48625,1.4883,1.4847,1.48565,10586200013.0
2009-04-17 08:00:00,1.48565,1.4868,1.47865,1.48115,17793799993.0
2009-04-17 09:00:00,1.48105,1.48505,1.48105,1.4821,18702166877.0
2009-04-17 10:00:00,1.4821,1.48305,1.48005,1.482,23796699991.0
2009-04-17 11:00:00,1.482,1.4821,1.4755,1.47855,21892493632.0
2009-04-17 12:00:00,1.47855,1.48185,1.47745,1.4797,24004699993.0
2009-04-17 13:00:00,1.4797,1.47995,1.4766,1.47875,20960599998.0
2009-04-17 14:00:00,1.47875,1.48455,1.47785,1.48255,28272999992.0
2009-04-17 15:00:00,1.48255,1.4849,1.47995,1.48405,29987200007.0
2009-04-17 16:00:00,1.4841,1.4852,1.4797,1.48045,28023899997.0
2009-04-17 17:00:00,1.4805,1.4818,1.47755,1.47755,28833199995.0
2009-04-17 18:00:00,1.4775,1.47835,1.47615,1.4778,16227099986.0
2009-04-17 19:00:00,1.47765,1.48045,1.4772,1.4802,14983899978.0
2009-04-17 20:00:00,1.4802,1.48035,1.4786,1.4792,14841199980.0
2009-04-17 21:00:00,1.4792,1.4802,1.47755,1.47835,8139499979.0
2009-04-17 22:00:00,1.4783,1.48045,1.4776,1.47945,3850600000.0
2009-04-20 00:00:00,1.47806,1.48135,1.47781,1.48051,9936000000.0
2009-04-20 01:00:00,1.48036,1.48111,1.47696,1.47696,15897600000.0
2009-04-20 02:00:00,1.47685,1.4778,1.47295,1.4732,7613000003.0
2009-04-20 03:00:00,1.4732,1.4741,1.47045,1.4727,7438500000.0
2009-04-20 04:00:00,1.4728,1.47375,1.47085,1.4733,5487799993.0
2009-04-20 05:00:00,1.4733,1.4749,1.47235,1.4731,4783400001.0
2009-04-20 06:00:00,1.4731,1.47505,1.4731,1.4749,4346399998.0
2009-04-20 07:00:00,1.47495,1.47565,1.4724,1.47315,5676900000.0
2009-04-20 08:00:00,1.47315,1.47315,1.4676,1.4686,14178899988.0
2009-04-20 09:00:00,1.4686,1.4687,1.46145,1.4622,26192900003.0
2009-04-20 10:00:00,1.4622,1.4635,1.45575,1.45645,28159899998.0
2009-04-20 11:00:00,1.45645,1.45895,1.45365,1.45365,27191431926.0
2009-04-20 12:00:00,1.45365,1.4584,1.45365,1.4574,24304399973.0
2009-04-20 13:00:00,1.4574,1.4582,1.45505,1.45635,24608999976.0
2009-04-20 14:00:00,1.4563,1.4583,1.45445,1.4568,29834199998.0
2009-04-20 15:00:00,1.4568,1.459,1.45415,1.4555,31286699994.0
2009-04-20 16:00:00,1.4555,1.4555,1.44995,1.4538,30446699998.0
2009-04-20 17:00:00,1.4539,1.455,1.45125,1.4529,29050600007.0
2009-04-20 18:00:00,1.4529,1.4559,1.4522,1.4548,20258999980.0
2009-04-20 19:00:00,1.4548,1.4552,1.45145,1.4537,12528699988.0
2009-04-20 20:00:00,1.4538,1.4558,1.4533,1.4545,12042199996.0
2009-04-20 21:00:00,1.45445,1.45565,1.45335,1.45365,11166499992.0
2009-04-20 22:00:00,1.4537,1.45405,1.45315,1.4537,5423599992.0
2009-04-20 23:00:00,1.45355,1.454,1.45155,1.45375,2789100000.0
2009-04-21 00:00:00,1.4537,1.45475,1.45306,1.4536,4512500002.0
2009-04-21 01:00:00,1.4536,1.45505,1.44675,1.4481,6102699998.0
2009-04-21 02:00:00,1.4481,1.4523,1.44755,1.4511,8448899998.0
2009-04-21 03:00:00,1.4511,1.45575,1.4505,1.45175,9668599995.0
2009-04-21 04:00:00,1.4517,1.4537,1.45035,1.45305,5097600002.0
2009-04-21 05:00:00,1.45305,1.45505,1.45165,1.4542,3874800000.0
2009-04-21 06:00:00,1.45415,1.45735,1.45322,1.4567,5298100003.0
2009-04-21 07:00:00,1.4566,1.4576,1.4548,1.45695,6820900002.0
2009-04-21 08:00:00,1.45695,1.4571,1.44765,1.44765,16481700003.0
2009-04-21 09:00:00,1.44765,1.4569,1.44765,1.4544,26308300007.0
2009-04-21 10:00:00,1.45435,1.4585,1.4542,1.45685,25325599997.0
2009-04-21 11:00:00,1.45695,1.46075,1.45615,1.4562,24491799992.0
2009-04-21 12:00:00,1.4562,1.4583,1.4525,1.4536,23278999979.0
2009-04-21 13:00:00,1.45345,1.4563,1.45155,1.45315,26397899984.0
2009-04-21 14:00:00,1.4531,1.46015,1.4523,1.4592,29405399981.0
2009-04-21 15:00:00,1.4592,1.4642,1.4563,1.46255,27974299979.0
2009-04-21 16:00:00,1.4626,1.46445,1.46075,1.46175,34950299996.0
2009-04-21 17:00:00,1.4618,1.47075,1.4616,1.4694,31883799989.0
2009-04-21 18:00:00,1.46945,1.47065,1.46545,1.4692,24608199941.0
2009-04-21 19:00:00,1.46935,1.4699,1.4676,1.4693,14587099961.0
2009-04-21 20:00:00,1.4693,1.4698,1.4656,1.4662,15050899974.0
2009-04-21 21:00:00,1.4662,1.46805,1.46575,1.46695,15040399983.0
2009-04-21 22:00:00,1.4669,1.46875,1.46635,1.46725,4584799998.0
2009-04-21 23:00:00,1.46705,1.46775,1.46564,1.4673,3146600002.0
2009-04-22 00:00:00,1.4672,1.46815,1.4656,1.46565,3971699999.0
2009-04-22 01:00:00,1.4658,1.46845,1.4656,1.46645,6768900000.0
2009-04-22 02:00:00,1.46645,1.4669,1.46445,1.4658,10909899992.0
2009-04-22 03:00:00,1.46575,1.4669,1.4626,1.4646,10371300001.0
2009-04-22 04:00:00,1.4646,1.4664,1.4641,1.4646,6987100001.0
2009-04-22 05:00:00,1.4646,1.46485,1.4622,1.46259,4668799999.0
2009-04-22 06:00:00,1.4629,1.4645,1.46085,1.4626,6287400000.0
2009-04-22 07:00:00,1.4626,1.465,1.4618,1.46315,8811399992.0
2009-04-22 08:00:00,1.46315,1.4672,1.46155,1.4619,16301199997.0
2009-04-22 09:00:00,1.4619,1.4622,1.4564,1.4577,25043399981.0
2009-04-22 10:00:00,1.4577,1.4607,1.45245,1.45265,28353099994.0
2009-04-22 11:00:00,1.4527,1.45835,1.45195,1.4577,21616100007.0
2009-04-22 12:00:00,1.45775,1.4649,1.4568,1.4628,18410399988.0
2009-04-22 13:00:00,1.4628,1.46595,1.4607,1.465,18405899998.0
2009-04-22 14:00:00,1.465,1.465,1.4439,1.44475,25751440003.0
2009-04-22 15:00:00,1.44465,1.4493,1.4396,1.4492,25944146403.0
2009-04-22 16:00:00,1.44915,1.4542,1.44905,1.4536,24102740408.0
2009-04-22 17:00:00,1.4537,1.4537,1.44815,1.4495,17619000002.0
2009-04-22 18:00:00,1.44955,1.4497,1.44615,1.448,15680100010.0
2009-04-22 19:00:00,1.44795,1.44995,1.4476,1.4483,10797200002.0
2009-04-22 20:00:00,1.4483,1.4522,1.4478,1.4503,14907500000.0
2009-04-22 21:00:00,1.4503,1.45205,1.4467,1.4475,13789100000.0
2009-04-22 22:00:00,1.4475,1.44905,1.44675,1.449,4088899999.0
2009-04-22 23:00:00,1.449,1.44905,1.44666,1.4481,2727300000.0
2009-04-23 00:00:00,1.4481,1.44895,1.4477,1.44845,2209099999.0
2009-04-23 01:00:00,1.44845,1.44975,1.44725,1.44955,4793000001.0
2009-04-23 02:00:00,1.44955,1.44965,1.4452,1.44625,8045900023.0
2009-04-23 03:00:00,1.44625,1.44695,1.44415,1.44685,7886000004.0
2009-04-23 04:00:00,1.4469,1.44805,1.44529,1.4457,4221700002.0
2009-04-23 05:00:00,1.4456,1.447,1.44515,1.44685,3398300003.0
2009-04-23 06:00:00,1.44685,1.44965,1.44654,1.44965,5843499999.0
2009-04-23 07:00:00,1.4497,1.45955,1.44935,1.4575,17619300017.0
2009-04-23 08:00:00,1.4576,1.45875,1.4528,1.4537,12827899993.0
2009-04-23 09:00:00,1.4537,1.45955,1.45295,1.4555,16878399996.0
2009-04-23 10:00:00,1.4554,1.45835,1.45465,1.45725,17310699997.0
2009-04-23 11:00:00,1.45725,1.45785,1.45495,1.45565,20855099993.0
2009-04-23 12:00:00,1.4556,1.4557,1.452,1.4528,17711519991.0
2009-04-23 13:00:00,1.45275,1.45855,1.4518,1.45535,20778299993.0
2009-04-23 14:00:00,1.4554,1.4577,1.453,1.45665,23000099999.0
2009-04-23 15:00:00,1.45665,1.45695,1.4525,1.4534,27788100006.0
2009-04-23 16:00:00,1.45325,1.46225,1.4509,1.46105,28487200007.0
2009-04-23 17:00:00,1.4609,1.4648,1.4603,1.46335,28246199989.0
2009-04-23 18:00:00,1.4634,1.46475,1.4618,1.4633,18386000016.0
2009-04-23 19:00:00,1.4633,1.4686,1.4628,1.4675,20090800001.0
2009-04-23 20:00:00,1.4675,1.46965,1.46655,1.4692,20709400000.0
2009-04-23 21:00:00,1.4692,1.47325,1.4671,1.4723,13657199989.0
2009-04-23 22:00:00,1.4723,1.4744,1.47159,1.472,4411400004.0
2009-04-23 23:00:00,1.47185,1.47285,1.47,1.4705,2403800000.0
2009-04-24 00:00:00,1.47055,1.47185,1.4698,1.47095,3906200000.0
2009-04-24 01:00:00,1.47105,1.47155,1.46695,1.46755,7308999997.0
2009-04-24 02:00:00,1.46735,1.4683,1.46485,1.46555,6887099999.0
2009-04-24 03:00:00,1.46555,1.4664,1.4637,1.4654,6348099999.0
2009-04-24 04:00:00,1.4654,1.46875,1.46495,1.4671,6835966097.0
2009-04-24 05:00:00,1.4672,1.46795,1.46575,1.46645,5941999999.0
2009-04-24 06:00:00,1.4665,1.46695,1.46365,1.465,7782299996.0
2009-04-24 07:00:00,1.465,1.46845,1.4645,1.4664,10814099997.0
2009-04-24 08:00:00,1.4666,1.46825,1.4645,1.4655,14140527367.0
2009-04-24 09:00:00,1.46555,1.4657,1.4608,1.46155,21283506100.0
2009-04-24 10:00:00,1.46155,1.46745,1.4598,1.46185,23011784392.0
2009-04-24 11:00:00,1.4618,1.4664,1.45965,1.46125,20123901293.0
2009-04-24 12:00:00,1.46115,1.46335,1.4592,1.46145,20517500014.0
2009-04-24 13:00:00,1.4615,1.463,1.45755,1.4588,24809999998.0
2009-04-24 14:00:00,1.4588,1.47035,1.4585,1.46795,29543199989.0
2009-04-24 15:00:00,1.46795,1.4765,1.46765,1.47505,31534949984.0
2009-04-24 16:00:00,1.47515,1.4773,1.46975,1.4715,32547899984.0
2009-04-24 17:00:00,1.47155,1.4725,1.46945,1.46945,30569999985.0
2009-04-24 18:00:00,1.4695,1.4722,1.469,1.46995,21343499991.0
2009-04-24 19:00:00,1.47,1.4707,1.4665,1.4671,11223900002.0
2009-04-24 20:00:00,1.46705,1.47005,1.465,1.467,15812912997.0
2009-04-24 21:00:00,1.46715,1.46905,1.46555,1.4656,5316700000.0
2009-04-24 22:00:00,1.4656,1.4676,1.4652,1.4676,3168599999.0
2009-04-27 00:00:00,1.46628,1.46781,1.46506,1.46532,12338200000.0
2009-04-27 01:00:00,1.46527,1.46616,1.46351,1.46426,11834600000.0
2009-04-27 02:00:00,1.46425,1.46425,1.46094,1.46245,4755199994.0
2009-04-27 03:00:00,1.46255,1.4635,1.461,1.4612,4795800000.0
2009-04-27 04:00:00,1.4612,1.4613,1.4594,1.46,7581500002.0
2009-04-27 05:00:00,1.46,1.461,1.458,1.4591,6763099998.0
2009-04-27 06:00:00,1.4591,1.4606,1.4583,1.4606,6320462499.0
2009-04-27 07:00:00,1.4606,1.46245,1.45835,1.45935,9751200002.0
2009-04-27 08:00:00,1.4593,1.4593,1.4523,1.45235,16403839985.0
2009-04-27 09:00:00,1.45235,1.4575,1.45145,1.45565,24428139992.0
2009-04-27 10:00:00,1.45565,1.45775,1.4534,1.45605,25486620005.0
2009-04-27 11:00:00,1.45605,1.4568,1.4524,1.45525,20274619997.0
2009-04-27 12:00:00,1.4553,1.45975,1.4546,1.4574,21632899992.0
2009-04-27 13:00:00,1.4574,1.45885,1.45545,1.45785,24240199992.0
2009-04-27 14:00:00,1.45785,1.461,1.45665,1.45955,35512499990.0
2009-04-27 15:00:00,1.4596,1.46285,1.45775,1.4594,30632699988.0
2009-04-27 16:00:00,1.45945,1.46705,1.4587,1.4662,35611600010.0
2009-04-27 17:00:00,1.46625,1.4693,1.4642,1.4675,24435899996.0
2009-04-27 18:00:00,1.4675,1.4694,1.46615,1.46775,16587600002.0
2009-04-27 19:00:00,1.46775,1.4678,1.46125,1.46125,24990899998.0
2009-04-27 20:00:00,1.46125,1.46395,1.45985,1.4633,12954900000.0
2009-04-27 21:00:00,1.4633,1.4646,1.4615,1.4638,9638400000.0
2009-04-27 22:00:00,1.46405,1.4658,1.4633,1.4644,3971599999.0
2009-04-27 23:00:00,1.464,1.46404,1.461,1.4621,2551500000.0
2009-04-28 00:00:00,1.4622,1.46375,1.46079,1.4612,4301599997.0
2009-04-28 01:00:00,1.46125,1.46345,1.46125,1.4619,5623500002.0
2009-04-28 02:00:00,1.4619,1.4619,1.4586,1.4603,7244500002.0
2009-04-28 03:00:00,1.46045,1.46225,1.4589,1.46065,5171000000.0
2009-04-28 04:00:00,1.46065,1.46115,1.4584,1.4588,5592900002.0
2009-04-28 05:00:00,1.45885,1.46125,1.45755,1.4605,5044500001.0
2009-04-28 06:00:00,1.4606,1.4608,1.45495,1.45625,10489700001.0
2009-04-28 07:00:00,1.45625,1.45875,1.4545,1.45495,9400900000.0
2009-04-28 08:00:00,1.4548,1.4572,1.453,1.45355,16986500003.0
2009-04-28 09:00:00,1.45355,1.45575,1.4516,1.45425,22915500005.0
2009-04-28 10:00:00,1.4543,1.45705,1.45395,1.45615,23530000020.0
2009-04-28 11:00:00,1.45615,1.45685,1.4526,1.45685,23998999999.0
2009-04-28 12:00:00,1.45685,1.46065,1.45565,1.45755,24715183993.0
2009-04-28 13:00:00,1.45755,1.46145,1.45615,1.46035,29256599997.0
2009-04-28 14:00:00,1.4603,1.46785,1.4586,1.4671,29443099995.0
2009-04-28 15:00:00,1.46705,1.4686,1.46475,1.4652,29778500015.0
2009-04-28 16:00:00,1.4653,1.46915,1.46465,1.46575,33027400013.0
2009-04-28 17:00:00,1.46575,1.4665,1.45975,1.4605,23384900000.0
2009-04-28 18:00:00,1.4605,1.4621,1.4577,1.4617,23304899997.0
2009-04-28 19:00:00,1.4617,1.4627,1.45945,1.45965,18890100004.0
2009-04-28 20:00:00,1.4599,1.46515,1.45975,1.462,17059599997.0
2009-04-28 21:00:00,1.462,1.4634,1.46045,1.4624,11942100000.0
2009-04-28 22:00:00,1.4624,1.4642,1.46235,1.46315,5017300000.0
2009-04-28 23:00:00,1.46315,1.46355,1.46085,1.46244,3116200000.0
2009-04-29 00:00:00,1.46245,1.46415,1.46145,1.4621,4929800005.0
2009-04-29 01:00:00,1.4621,1.46405,1.46123,1.4638,3821800001.0
2009-04-29 02:00:00,1.4638,1.46725,1.46295,1.4659,9770400008.0
2009-04-29 03:00:00,1.4659,1.46795,1.46535,1.4662,6939199997.0
2009-04-29 04:00:00,1.4662,1.46755,1.46465,1.46695,6883999999.0
2009-04-29 05:00:00,1.46695,1.4718,1.46695,1.4704,11570900001.0
2009-04-29 06:00:00,1.4704,1.4712,1.4684,1.4687,8349200001.0
2009-04-29 07:00:00,1.4687,1.47295,1.4685,1.47,11032100003.0
2009-04-29 08:00:00,1.4701,1.47265,1.4696,1.47065,14804099999.0
2009-04-29 09:00:00,1.47065,1.47225,1.46895,1.4718,23445400008.0
2009-04-29 10:00:00,1.4718,1.47435,1.4709,1.4742,26435200009.0
2009-04-29 11:00:00,1.4742,1.47945,1.47345,1.4782,30585199992.0
2009-04-29 12:00:00,1.478,1.4783,1.4755,1.4772,21179199996.0
2009-04-29 13:00:00,1.4772,1.47885,1.4762,1.4762,27360200008.0
2009-04-29 14:00:00,1.4762,1.47655,1.47025,1.4739,39523300000.0
2009-04-29 15:00:00,1.47395,1.4772,1.46855,1.4765,39751516130.0
2009-04-29 16:00:00,1.4765,1.4778,1.47535,1.4766,34499999997.0
2009-04-29 17:00:00,1.4765,1.48135,1.4761,1.47975,35729225804.0
2009-04-29 18:00:00,1.4798,1.4805,1.4778,1.4791,31063700077.0
2009-04-29 19:00:00,1.4791,1.48,1.47745,1.47885,17629500014.0
2009-04-29 20:00:00,1.47885,1.4796,1.4741,1.47755,23415099997.0
2009-04-29 21:00:00,1.47765,1.47765,1.4735,1.47745,15714800002.0
2009-04-29 22:00:00,1.47735,1.47815,1.4754,1.4769,5339299999.0
2009-04-29 23:00:00,1.477,1.4775,1.47415,1.47503,3462900000.0
2009-04-30 00:00:00,1.47505,1.4765,1.47418,1.4763,3266400000.0
2009-04-30 01:00:00,1.4763,1.4773,1.47451,1.477,5784000000.0
2009-04-30 02:00:00,1.47685,1.4823,1.4764,1.4798,14817200003.0
2009-04-30 03:00:00,1.47985,1.4809,1.4783,1.4807,9604900000.0
2009-04-30 04:00:00,1.4805,1.48165,1.47895,1.4811,8010000002.0
2009-04-30 05:00:00,1.4811,1.48545,1.4808,1.4826,9742500003.0
2009-04-30 06:00:00,1.4826,1.4826,1.47845,1.4806,10583000008.0
2009-04-30 07:00:00,1.48065,1.48375,1.479,1.4836,11558799995.0
2009-04-30 08:00:00,1.48365,1.48755,1.4811,1.4859,17702400004.0
2009-04-30 09:00:00,1.4859,1.49475,1.4859,1.49325,30388800001.0
2009-04-30 10:00:00,1.4932,1.4942,1.48815,1.4886,28026599996.0
2009-04-30 11:00:00,1.4886,1.48865,1.4831,1.4859,33332999996.0
2009-04-30 12:00:00,1.4858,1.48895,1.48035,1.48235,30947299990.0
2009-04-30 13:00:00,1.4823,1.48385,1.48035,1.4822,27358499990.0
2009-04-30 14:00:00,1.4822,1.48695,1.47825,1.47845,32714500003.0
2009-04-30 15:00:00,1.47845,1.47935,1.4703,1.4703,39979300003.0
2009-04-30 16:00:00,1.47045,1.4828,1.47035,1.4818,37639379974.0
2009-04-30 17:00:00,1.4818,1.48585,1.47925,1.47965,35331500008.0
2009-04-30 18:00:00,1.4796,1.4849,1.4768,1.4773,31792299966.0
2009-04-30 19:00:00,1.4773,1.48005,1.475,1.4795,20621100001.0
2009-04-30 20:00:00,1.4795,1.48305,1.47915,1.4823,18760900006.0
2009-04-30 21:00:00,1.4823,1.4827,1.4775,1.4791,16587800000.0
2009-04-30 22:00:00,1.4791,1.4793,1.4769,1.4789,6751400000.0
2009-04-30 23:00:00,1.47845,1.4791,1.47738,1.4778,3425000001.0
2009-05-01 00:00:00,1.47775,1.4789,1.47705,1.4785,2864800000.0
2009-05-01 01:00:00,1.4785,1.4804,1.47784,1.4803,3383600000.0
2009-05-01 02:00:00,1.4803,1.4819,1.47615,1.47655,4303199999.0
2009-05-01 03:00:00,1.47655,1.47955,1.47625,1.4769,6993500001.0
2009-05-01 04:00:00,1.4772,1.47955,1.47635,1.4767,4073799999.0
2009-05-01 05:00:00,1.47675,1.4781,1.47654,1.4772,2621200000.0
2009-05-01 06:00:00,1.4772,1.47755,1.4753,1.47705,4117700001.0
2009-05-01 07:00:00,1.47705,1.4796,1.477,1.4784,6659600002.0
2009-05-01 08:00:00,1.47845,1.4822,1.4781,1.48115,7152899994.0
2009-05-01 09:00:00,1.48115,1.48225,1.477,1.47835,12239199995.0
2009-05-01 10:00:00,1.47835,1.4868,1.47665,1.4852,20995457810.0
2009-05-01 11:00:00,1.4853,1.49148,1.48485,1.4901,19649665960.0
2009-05-01 12:00:00,1.4901,1.4934,1.48995,1.49275,18115499997.0
2009-05-01 13:00:00,1.4926,1.49295,1.48865,1.49145,16915900000.0
2009-05-01 14:00:00,1.49145,1.4929,1.487,1.48775,23803599998.0
2009-05-01 15:00:00,1.48775,1.4884,1.48265,1.48735,29291200012.0
2009-05-01 16:00:00,1.48735,1.4891,1.48495,1.4856,26070500006.0
2009-05-01 17:00:00,1.4856,1.49055,1.4856,1.488,19756000025.0
2009-05-01 18:00:00,1.488,1.49195,1.48645,1.48795,16592200003.0
2009-05-01 19:00:00,1.48795,1.4912,1.48795,1.48935,13231800014.0
2009-05-01 20:00:00,1.48945,1.492,1.4889,1.49185,18640000009.0
2009-05-01 21:00:00,1.49185,1.49205,1.48915,1.49105,7746700000.0
2009-05-01 22:00:00,1.4911,1.492,1.49,1.49185,3452500000.0
2009-05-04 00:00:00,1.49211,1.49405,1.49166,1.49368,1739000000.0
2009-05-04 01:00:00,1.4937,1.4943,1.49221,1.49332,2035000000.0
2009-05-04 02:00:00,1.49331,1.49635,1.49245,1.4956,7612999996.0
2009-05-04 03:00:00,1.4957,1.49675,1.49465,1.49675,6462700001.0
2009-05-04 04:00:00,1.49675,1.49735,1.4959,1.4973,5365800005.0
2009-05-04 05:00:00,1.4973,1.49795,1.4954,1.49575,6612799997.0
2009-05-04 06:00:00,1.4958,1.4958,1.49395,1.49546,6566200018.0
2009-05-04 07:00:00,1.4955,1.4959,1.4932,1.4932,5902499998.0
2009-05-04 08:00:00,1.4932,1.49635,1.49195,1.49545,15541900000.0
2009-05-04 09:00:00,1.4954,1.4965,1.4931,1.49425,16799600005.0
2009-05-04 10:00:00,1.49415,1.4942,1.48745,1.4876,20685699972.0
2009-05-04 11:00:00,1.4876,1.48985,1.48605,1.48725,20649199985.0
2009-05-04 12:00:00,1.48725,1.48935,1.4851,1.48515,17840199996.0
2009-05-04 13:00:00,1.48415,1.4862,1.48355,1.486,25382000000.0
2009-05-04 14:00:00,1.486,1.4882,1.4841,1.4882,27033899976.0
2009-05-04 15:00:00,1.4882,1.4934,1.4878,1.49225,31020999964.0
2009-05-04 16:00:00,1.4924,1.4974,1.4923,1.49665,27464100006.0
2009-05-04 17:00:00,1.49665,1.4998,1.4964,1.49805,26364149982.0
2009-05-04 18:00:00,1.4981,1.5009,1.49625,1.49705,22301625005.0
2009-05-04 19:00:00,1.4971,1.4984,1.4965,1.49785,18232900005.0
2009-05-04 20:00:00,1.49785,1.499,1.4952,1.49635,24362575000.0
2009-05-04 21:00:00,1.49635,1.50035,1.49535,1.5003,16453699998.0
2009-05-04 22:00:00,1.5003,1.50215,1.5003,1.5016,5091800001.0
2009-05-04 23:00:00,1.5016,1.5036,1.5008,1.50325,2980500001.0
2009-05-05 00:00:00,1.50325,1.5047,1.50265,1.50265,4094800000.0
2009-05-05 01:00:00,1.50275,1.50365,1.50183,1.503,3637799999.0
2009-05-05 02:00:00,1.503,1.5039,1.4995,1.5005,5995699996.0
2009-05-05 03:00:00,1.5005,1.5012,1.49998,1.5002,2471400000.0
2009-05-05 04:00:00,1.50025,1.5033,1.5002,1.50265,3257699999.0
2009-05-05 05:00:00,1.5026,1.50265,1.4985,1.4988,5197699999.0
2009-05-05 06:00:00,1.4988,1.50175,1.4983,1.4987,6116900008.0
2009-05-05 07:00:00,1.49905,1.50225,1.49825,1.5016,6784400006.0
2009-05-05 08:00:00,1.50155,1.50585,1.49825,1.5032,14802999998.0
2009-05-05 09:00:00,1.5032,1.50635,1.50115,1.5027,18983615706.0
2009-05-05 10:00:00,1.50265,1.51105,1.50235,1.5074,21256500010.0
2009-05-05 11:00:00,1.50735,1.5106,1.50675,1.5073,20124274195.0
2009-05-05 12:00:00,1.5073,1.5107,1.5059,1.50855,14737900003.0
2009-05-05 13:00:00,1.50845,1.51285,1.5083,1.5117,19575999989.0
2009-05-05 14:00:00,1.5117,1.5157,1.51015,1.5157,30817700014.0
2009-05-05 15:00:00,1.5155,1.51625,1.50725,1.5088,23344300006.0
2009-05-05 16:00:00,1.50885,1.51065,1.50315,1.5071,21166500000.0
2009-05-05 17:00:00,1.5071,1.51,1.5067,1.5095,19518699998.0
2009-05-05 18:00:00,1.5094,1.51295,1.5091,1.51135,12789300000.0
2009-05-05 19:00:00,1.51135,1.512,1.5069,1.5082,11651700000.0
2009-05-05 20:00:00,1.5082,1.50985,1.50425,1.50685,15014400000.0
2009-05-05 21:00:00,1.50685,1.50865,1.5058,1.5081,13182800000.0
2009-05-05 22:00:00,1.5081,1.50965,1.50705,1.50865,4697700000.0
2009-05-05 23:00:00,1.50865,1.50885,1.50514,1.5057,2318500000.0
2009-05-06 00:00:00,1.506,1.5074,1.50585,1.5067,1937600000.0
2009-05-06 01:00:00,1.50675,1.50795,1.50255,1.5048,5474600002.0
2009-05-06 02:00:00,1.50465,1.50465,1.50285,1.5041,5647100000.0
2009-05-06 03:00:00,1.5039,1.5044,1.5004,1.50105,11964200004.0
2009-05-06 04:00:00,1.5011,1.5026,1.49905,1.5016,8548299995.0
2009-05-06 05:00:00,1.50165,1.5019,1.49935,1.50105,5313800000.0
2009-05-06 06:00:00,1.50105,1.50215,1.4992,1.50095,5786400001.0
2009-05-06 07:00:00,1.5009,1.50445,1.49965,1.504,6537400001.0
2009-05-06 08:00:00,1.504,1.50515,1.5016,1.5019,15210300004.0
2009-05-06 09:00:00,1.5019,1.50615,1.50165,1.50415,26971900012.0
2009-05-06 10:00:00,1.5041,1.51205,1.5034,1.5086,26896199999.0
2009-05-06 11:00:00,1.5086,1.51,1.5058,1.50775,26832900005.0
2009-05-06 12:00:00,1.5076,1.5097,1.5065,1.5092,20589799991.0
2009-05-06 13:00:00,1.50915,1.5092,1.5002,1.5016,29940200000.0
2009-05-06 14:00:00,1.5016,1.5087,1.5012,1.5066,32824894882.0
2009-05-06 15:00:00,1.50665,1.50815,1.50505,1.5053,37189599995.0
2009-05-06 16:00:00,1.5053,1.5055,1.501,1.5048,42833297989.0
2009-05-06 17:00:00,1.5048,1.5069,1.5034,1.5061,38140299990.0
2009-05-06 18:00:00,1.50605,1.5092,1.5055,1.5076,26068599988.0
2009-05-06 19:00:00,1.5076,1.5092,1.5061,1.50765,23522899983.0
2009-05-06 20:00:00,1.50765,1.5136,1.50765,1.5131,23676000001.0
2009-05-06 21:00:00,1.5131,1.51415,1.5112,1.51375,15092465961.0
2009-05-06 22:00:00,1.5138,1.51495,1.51245,1.5133,4470199998.0
2009-05-06 23:00:00,1.51325,1.51345,1.5104,1.51175,2892000001.0
2009-05-07 00:00:00,1.51165,1.51525,1.51145,1.51465,8410199991.0
2009-05-07 01:00:00,1.51465,1.5158,1.5125,1.513,6689000002.0
2009-05-07 02:00:00,1.51305,1.5145,1.5106,1.51135,10926799993.0
2009-05-07 03:00:00,1.51135,1.51455,1.50965,1.51455,9524899998.0
2009-05-07 04:00:00,1.51455,1.5152,1.5129,1.51325,8915399999.0
2009-05-07 05:00:00,1.5132,1.5133,1.5111,1.51115,5111899997.0
2009-05-07 06:00:00,1.51115,1.51385,1.51075,1.5129,6258499999.0
2009-05-07 07:00:00,1.5129,1.51525,1.51115,1.51395,10738900005.0
2009-05-07 08:00:00,1.5143,1.5146,1.5111,1.512,20337200009.0
2009-05-07 09:00:00,1.512,1.5125,1.5073,1.50935,27809300003.0
2009-05-07 10:00:00,1.5091,1.51265,1.5082,1.51185,24852699997.0
2009-05-07 11:00:00,1.512,1.5152,1.50935,1.51505,26037100004.0
2009-05-07 12:00:00,1.51505,1.51965,1.5136,1.515,24307900006.0
2009-05-07 13:00:00,1.515,1.515,1.5052,1.51025,28340200006.0
2009-05-07 14:00:00,1.5102,1.51145,1.503,1.504,30997199998.0
2009-05-07 15:00:00,1.504,1.50885,1.5032,1.50715,36745471026.0
2009-05-07 16:00:00,1.5072,1.50775,1.5032,1.50415,37215599978.0
2009-05-07 17:00:00,1.5041,1.5044,1.4997,1.50175,33965599986.0
2009-05-07 18:00:00,1.50175,1.5025,1.5003,1.50055,19185900004.0
2009-05-07 19:00:00,1.50035,1.5012,1.49625,1.49795,19380300004.0
2009-05-07 20:00:00,1.49795,1.5012,1.49425,1.4994,21720899997.0
2009-05-07 21:00:00,1.4996,1.5018,1.4988,1.501,13708900004.0
2009-05-07 22:00:00,1.501,1.50165,1.5005,1.5016,4464199998.0
2009-05-07 23:00:00,1.5016,1.50505,1.5008,1.5026,2964800001.0
2009-05-08 00:00:00,1.5026,1.50335,1.5007,1.503,1994200000.0
2009-05-08 01:00:00,1.50305,1.5038,1.50155,1.50215,3106599995.0
2009-05-08 02:00:00,1.50215,1.5024,1.4999,1.5,5645200007.0
2009-05-08 03:00:00,1.5,1.50075,1.4991,1.49985,5440099998.0
2009-05-08 04:00:00,1.4998,1.4998,1.4968,1.4979,5795300010.0
2009-05-08 05:00:00,1.4979,1.50045,1.49705,1.5003,3347600000.0
2009-05-08 06:00:00,1.50045,1.5029,1.4993,1.5019,5634100002.0
2009-05-08 07:00:00,1.5019,1.5041,1.5008,1.5016,6156020000.0
2009-05-08 08:00:00,1.5016,1.50675,1.5,1.5051,13901739993.0
2009-05-08 09:00:00,1.5051,1.5055,1.5006,1.5025,23753810000.0
2009-05-08 10:00:00,1.50245,1.50595,1.50075,1.503,22268500000.0
2009-05-08 11:00:00,1.503,1.50555,1.502,1.5032,20617800006.0
2009-05-08 12:00:00,1.5033,1.5048,1.50155,1.5044,18980100006.0
2009-05-08 13:00:00,1.50445,1.5073,1.5043,1.50705,18138599989.0
2009-05-08 14:00:00,1.5072,1.512,1.506,1.50915,29889249986.0
2009-05-08 15:00:00,1.50925,1.5105,1.5049,1.50525,30190699989.0
2009-05-08 16:00:00,1.5053,1.5069,1.5043,1.5062,28943199999.0
2009-05-08 17:00:00,1.50625,1.5105,1.5062,1.50865,21318499999.0
2009-05-08 18:00:00,1.50865,1.5127,1.50825,1.51195,15400599995.0
2009-05-08 19:00:00,1.512,1.5173,1.5119,1.51685,18136000000.0
2009-05-08 20:00:00,1.51685,1.5222,1.5153,1.5216,23927802017.0
2009-05-08 21:00:00,1.5216,1.5237,1.52035,1.5235,12441899994.0
2009-05-08 22:00:00,1.52345,1.5248,1.5228,1.52315,5412899995.0
2009-05-11 00:00:00,1.52276,1.52366,1.5196,1.51976,6092800000.0
2009-05-11 01:00:00,1.51979,1.52271,1.51951,1.52136,5984000000.0
2009-05-11 02:00:00,1.52125,1.52205,1.5191,1.521,2753100000.0
2009-05-11 03:00:00,1.521,1.52405,1.52035,1.52275,3591600000.0
2009-05-11 04:00:00,1.52285,1.52455,1.5213,1.5243,4194200000.0
2009-05-11 05:00:00,1.5242,1.52435,1.52084,1.52196,5053599998.0
2009-05-11 06:00:00,1.52195,1.52374,1.52075,1.52172,14993499991.0
2009-05-11 07:00:00,1.52179,1.52203,1.51894,1.51909,16261399992.0
2009-05-11 08:00:00,1.51922,1.52328,1.51922,1.52056,16169099997.0
2009-05-11 09:00:00,1.52065,1.52204,1.5159,1.51755,23522199996.0
2009-05-11 10:00:00,1.51755,1.5224,1.51105,1.5135,23046900003.0
2009-05-11 11:00:00,1.51345,1.5137,1.50795,1.50985,21302200009.0
2009-05-11 12:00:00,1.5099,1.5128,1.50945,1.5108,19636800004.0
2009-05-11 13:00:00,1.51075,1.51295,1.50985,1.50995,23476999997.0
2009-05-11 14:00:00,1.50995,1.5114,1.5086,1.5103,26283599997.0
2009-05-11 15:00:00,1.5103,1.5107,1.5079,1.50995,31185200016.0
2009-05-11 16:00:00,1.50995,1.51145,1.5068,1.5111,28401700010.0
2009-05-11 17:00:00,1.5111,1.5155,1.5093,1.5143,22594999990.0
2009-05-11 18:00:00,1.51425,1.5149,1.51285,1.5136,18283800004.0
2009-05-11 19:00:00,1.5136,1.51725,1.51195,1.5144,17427999994.0
2009-05-11 20:00:00,1.5144,1.5156,1.51195,1.5133,17652400007.0
2009-05-11 21:00:00,1.5133,1.5133,1.5116,1.51245,12075599995.0
2009-05-11 22:00:00,1.51255,1.5129,1.5113,1.51155,4830000009.0
2009-05-11 23:00:00,1.5115,1.5119,1.50941,1.51125,3134200008.0
2009-05-12 00:00:00,1.51115,1.51365,1.50995,1.51325,2326200000.0
2009-05-12 01:00:00,1.5132,1.51395,1.5116,1.51185,2966300000.0
2009-05-12 02:00:00,1.51205,1.5142,1.5104,1.51305,3818000000.0
2009-05-12 03:00:00,1.51305,1.51325,1.50735,1.5087,4529300001.0
2009-05-12 04:00:00,1.5087,1.512,1.50845,1.5107,5157600001.0
2009-05-12 05:00:00,1.51075,1.51285,1.5104,1.5114,3228700000.0
2009-05-12 06:00:00,1.5114,1.51185,1.5099,1.51077,3835000000.0
2009-05-12 07:00:00,1.51105,1.5139,1.5109,1.5134,4602599999.0
2009-05-12 08:00:00,1.5135,1.5142,1.5095,1.5123,12059599998.0
2009-05-12 09:00:00,1.51205,1.52115,1.512,1.5199,29588299992.0
2009-05-12 10:00:00,1.51985,1.5254,1.51885,1.52475,28626549993.0
2009-05-12 11:00:00,1.52475,1.5304,1.5244,1.52845,28419499998.0
2009-05-12 12:00:00,1.52845,1.52925,1.52565,1.52795,23123199987.0
2009-05-12 13:00:00,1.528,1.5334,1.5262,1.5327,29221700000.0
2009-05-12 14:00:00,1.53265,1.53525,1.5277,1.5277,29974800010.0
2009-05-12 15:00:00,1.52765,1.5327,1.52445,1.5257,31802799994.0
2009-05-12 16:00:00,1.52575,1.5268,1.52115,1.52675,33956700009.0
2009-05-12 17:00:00,1.5268,1.5289,1.5222,1.52385,26112400016.0
2009-05-12 18:00:00,1.52385,1.5246,1.52,1.5228,24112400000.0
2009-05-12 19:00:00,1.5228,1.5266,1.52235,1.5247,13637600000.0
2009-05-12 20:00:00,1.5247,1.52845,1.52405,1.52705,16920200004.0
2009-05-12 21:00:00,1.527,1.5278,1.52555,1.5264,17132399981.0
2009-05-12 22:00:00,1.52645,1.5274,1.52585,1.527,4329399999.0
2009-05-12 23:00:00,1.52695,1.5277,1.5234,1.52645,3018200000.0
2009-05-13 00:00:00,1.52665,1.52725,1.52625,1.52655,3331400000.0
2009-05-13 01:00:00,1.5265,1.53205,1.5262,1.52895,9666200000.0
2009-05-13 02:00:00,1.52895,1.5322,1.52865,1.53005,8821399994.0
2009-05-13 03:00:00,1.53005,1.53055,1.5279,1.52855,6990400001.0
2009-05-13 04:00:00,1.52855,1.53155,1.5283,1.5305,6171900000.0
2009-05-13 05:00:00,1.5305,1.53165,1.52975,1.53085,4843400000.0
2009-05-13 06:00:00,1.53075,1.5314,1.52845,1.52985,6603599999.0
2009-05-13 07:00:00,1.52985,1.53295,1.52905,1.53125,9221800000.0
2009-05-13 08:00:00,1.53125,1.5314,1.52675,1.52735,11003999988.0
2009-05-13 09:00:00,1.52735,1.5283,1.5242,1.52635,24001000008.0
2009-05-13 10:00:00,1.5265,1.5332,1.52545,1.53115,30299200014.0
2009-05-13 11:00:00,1.5312,1.5328,1.516,1.5162,32078511979.0
2009-05-13 12:00:00,1.51635,1.5192,1.51385,1.517,30168449997.0
2009-05-13 13:00:00,1.517,1.5193,1.51345,1.51445,31692400030.0
2009-05-13 14:00:00,1.51445,1.51585,1.5096,1.513,30540300002.0
2009-05-13 15:00:00,1.51295,1.51445,1.50865,1.5127,29387100003.0
2009-05-13 16:00:00,1.51265,1.5179,1.512,1.5158,29623350005.0
2009-05-13 17:00:00,1.5158,1.5187,1.5148,1.5162,27985999991.0
2009-05-13 18:00:00,1.5162,1.52115,1.5153,1.5156,25698499992.0
2009-05-13 19:00:00,1.5157,1.5164,1.5132,1.5153,21047700002.0
2009-05-13 20:00:00,1.5154,1.5177,1.5135,1.51705,15344800000.0
2009-05-13 21:00:00,1.51685,1.51715,1.5127,1.51365,15238299996.0
2009-05-13 22:00:00,1.5137,1.5157,1.5137,1.5155,5294099992.0
2009-05-13 23:00:00,1.5154,1.51615,1.51475,1.5154,2254200000.0
2009-05-14 00:00:00,1.5152,1.51565,1.51385,1.51455,3066200000.0
2009-05-14 01:00:00,1.5146,1.5154,1.50985,1.5103,6666599999.0
2009-05-14 02:00:00,1.51055,1.51415,1.5098,1.5137,5782300000.0
2009-05-14 03:00:00,1.5137,1.51535,1.51195,1.51255,4485900000.0
2009-05-14 04:00:00,1.51255,1.5135,1.5113,1.5125,5957399999.0
2009-05-14 05:00:00,1.5125,1.5125,1.511,1.51185,6297599999.0
2009-05-14 06:00:00,1.5119,1.5144,1.5116,1.5131,6583099985.0
2009-05-14 07:00:00,1.5131,1.5142,1.51205,1.5132,5099100000.0
2009-05-14 08:00:00,1.5134,1.51705,1.51065,1.5139,14065600002.0
2009-05-14 09:00:00,1.5139,1.51545,1.51055,1.5152,20810100005.0
2009-05-14 10:00:00,1.5153,1.5163,1.51225,1.514,22079950004.0
2009-05-14 11:00:00,1.5141,1.5155,1.5127,1.5149,23690799993.0
2009-05-14 12:00:00,1.5149,1.5154,1.50655,1.5073,28632399996.0
2009-05-14 13:00:00,1.5073,1.51205,1.50595,1.5106,29675699997.0
2009-05-14 14:00:00,1.5106,1.5118,1.5071,1.50875,24328199992.0
2009-05-14 15:00:00,1.5087,1.51725,1.5086,1.5131,27220500007.0
2009-05-14 16:00:00,1.5132,1.5161,1.51305,1.51385,31269800003.0
2009-05-14 17:00:00,1.514,1.5206,1.51385,1.5192,22675199997.0
2009-05-14 18:00:00,1.5192,1.5208,1.51725,1.5195,17208700003.0
2009-05-14 19:00:00,1.51935,1.5215,1.51865,1.5205,17340099997.0
2009-05-14 20:00:00,1.5206,1.5247,1.5204,1.5232,18251300003.0
2009-05-14 21:00:00,1.5232,1.5244,1.52215,1.5226,18956999998.0
2009-05-14 22:00:00,1.5226,1.52365,1.5219,1.52345,4240100000.0
2009-05-14 23:00:00,1.5235,1.5236,1.52082,1.5215,3229300000.0
2009-05-15 00:00:00,1.5215,1.523,1.52125,1.523,3575600000.0
2009-05-15 01:00:00,1.52305,1.52345,1.5214,1.5227,2929800006.0
2009-05-15 02:00:00,1.5227,1.52435,1.52235,1.5231,4320800000.0
2009-05-15 03:00:00,1.5231,1.52335,1.52125,1.52175,6278800000.0
2009-05-15 04:00:00,1.52165,1.523,1.5215,1.52208,5739200003.0
2009-05-15 05:00:00,1.52205,1.52331,1.5217,1.52312,4156600001.0
2009-05-15 06:00:00,1.52287,1.52329,1.5213,1.5226,5152999999.0
2009-05-15 07:00:00,1.52254,1.5238,1.5216,1.5226,6065100008.0
2009-05-15 08:00:00,1.52255,1.5234,1.5182,1.5196,21132799988.0
2009-05-15 09:00:00,1.51985,1.5241,1.51785,1.52305,27319099980.0
2009-05-15 10:00:00,1.52305,1.5244,1.51795,1.51795,25206799983.0
2009-05-15 11:00:00,1.5173,1.51895,1.5145,1.51625,23400450002.0
2009-05-15 12:00:00,1.51625,1.5176,1.5133,1.51745,18389949998.0
2009-05-15 13:00:00,1.51695,1.51985,1.5158,1.5185,19735200001.0
2009-05-15 14:00:00,1.5187,1.52475,1.5172,1.5234,26590300003.0
2009-05-15 15:00:00,1.5234,1.52875,1.5226,1.5267,25908800013.0
2009-05-15 16:00:00,1.5266,1.52835,1.52195,1.5258,26088299999.0
2009-05-15 17:00:00,1.5258,1.52635,1.5212,1.5219,13294799997.0
2009-05-15 18:00:00,1.5219,1.52435,1.51825,1.51835,16332599996.0
2009-05-15 19:00:00,1.51835,1.5217,1.5155,1.5175,15505600001.0
2009-05-15 20:00:00,1.5175,1.518,1.5147,1.5161,17889600000.0
2009-05-15 21:00:00,1.516,1.518,1.5145,1.5167,12700400000.0
2009-05-15 22:00:00,1.5167,1.518,1.51595,1.5175,3821299996.0
2009-05-18 00:00:00,1.51726,1.51761,1.51426,1.51612,5508000000.0
2009-05-18 01:00:00,1.51611,1.51794,1.51452,1.51506,5406000000.0
2009-05-18 02:00:00,1.515,1.51535,1.51155,1.51305,7061349952.0
2009-05-18 03:00:00,1.5131,1.5154,1.5127,1.5131,9090500000.0
2009-05-18 04:00:00,1.51335,1.5156,1.5129,1.5134,7917600027.0
2009-05-18 05:00:00,1.51335,1.5156,1.5125,1.5149,3869800000.0
2009-05-18 06:00:00,1.5149,1.51555,1.5141,1.5146,4735500003.0
2009-05-18 07:00:00,1.5146,1.517,1.5144,1.51635,8806000054.0
2009-05-18 08:00:00,1.51635,1.51645,1.5128,1.5142,20791200056.0
2009-05-18 09:00:00,1.5142,1.52,1.5141,1.5192,26267300025.0
2009-05-18 10:00:00,1.5192,1.5239,1.5183,1.5238,24921862799.0
2009-05-18 11:00:00,1.5237,1.5257,1.52225,1.5243,26784500008.0
2009-05-18 12:00:00,1.5243,1.5268,1.52355,1.5237,21006713007.0
2009-05-18 13:00:00,1.5239,1.5314,1.5232,1.5304,27353099980.0
2009-05-18 14:00:00,1.53035,1.5314,1.52635,1.5269,26551499993.0
2009-05-18 15:00:00,1.52685,1.5314,1.5265,1.5288,30949099995.0
2009-05-18 16:00:00,1.5288,1.5318,1.52625,1.53055,17345399994.0
2009-05-18 17:00:00,1.5306,1.53165,1.529,1.5307,11577300000.0
2009-05-18 18:00:00,1.5306,1.5336,1.52855,1.53255,17824739992.0
2009-05-18 19:00:00,1.53255,1.5327,1.53035,1.53075,16818100001.0
2009-05-18 20:00:00,1.5307,1.53285,1.53005,1.5317,13185099998.0
2009-05-18 21:00:00,1.5317,1.53455,1.53065,1.5342,13393000001.0
2009-05-18 22:00:00,1.5342,1.53485,1.53325,1.53455,4268300000.0
2009-05-18 23:00:00,1.53455,1.5347,1.53322,1.53347,1757599999.0
2009-05-19 00:00:00,1.5336,1.53415,1.5332,1.5337,2767400002.0
2009-05-19 01:00:00,1.5337,1.53445,1.53195,1.53245,5023499998.0
2009-05-19 02:00:00,1.53245,1.5337,1.5295,1.52965,6711100001.0
2009-05-19 03:00:00,1.5296,1.53215,1.5296,1.53065,4843600000.0
2009-05-19 04:00:00,1.5306,1.5327,1.53035,1.5325,4174700000.0
2009-05-19 05:00:00,1.5326,1.53355,1.5322,1.5334,2617899999.0
2009-05-19 06:00:00,1.5334,1.53545,1.53255,1.5336,5574200000.0
2009-05-19 07:00:00,1.5336,1.5353,1.5327,1.5345,7399099994.0
2009-05-19 08:00:00,1.5345,1.5443,1.53215,1.5418,22300900001.0
2009-05-19 09:00:00,1.5418,1.5475,1.5412,1.54685,33392299992.0
2009-05-19 10:00:00,1.54685,1.5497,1.543,1.548,30706500006.0
2009-05-19 11:00:00,1.54795,1.54925,1.5445,1.5461,28172799987.0
2009-05-19 12:00:00,1.5463,1.55135,1.54575,1.5497,31673199993.0
2009-05-19 13:00:00,1.5497,1.5511,1.5461,1.54835,29994499986.0
2009-05-19 14:00:00,1.5484,1.5501,1.5442,1.5458,39243499993.0
2009-05-19 15:00:00,1.5458,1.5479,1.5426,1.5452,38160200002.0
2009-05-19 16:00:00,1.5452,1.5508,1.54435,1.5502,41756200014.0
2009-05-19 17:00:00,1.55025,1.5513,1.54895,1.5499,39131800002.0
2009-05-19 18:00:00,1.54995,1.55065,1.54655,1.54675,25732000003.0
2009-05-19 19:00:00,1.54675,1.55035,1.5467,1.5487,21657499989.0
2009-05-19 20:00:00,1.5489,1.55155,1.5477,1.55135,23957899978.0
2009-05-19 21:00:00,1.5514,1.55235,1.54795,1.549,9950400000.0
2009-05-19 22:00:00,1.549,1.549,1.5472,1.54765,3712399998.0
2009-05-19 23:00:00,1.54765,1.54805,1.54692,1.54698,1299000000.0
2009-05-20 00:00:00,1.54725,1.54875,1.54697,1.54765,1128400000.0
2009-05-20 01:00:00,1.54765,1.54975,1.54755,1.54915,973000000.0
2009-05-20 02:00:00,1.54895,1.54905,1.5466,1.5478,10684900006.0
2009-05-20 03:00:00,1.54765,1.5496,1.5466,1.5475,9995000000.0
2009-05-20 04:00:00,1.5475,1.5479,1.5451,1.54595,9037500000.0
2009-05-20 05:00:00,1.5461,1.54865,1.54545,1.54845,5493300001.0
2009-05-20 06:00:00,1.54845,1.54945,1.54815,1.5487,4577100000.0
2009-05-20 07:00:00,1.5487,1.5491,1.5447,1.5456,7175000000.0
2009-05-20 08:00:00,1.5456,1.54845,1.545,1.5476,19600399986.0
2009-05-20 09:00:00,1.54745,1.55165,1.5465,1.5502,34307899984.0
2009-05-20 10:00:00,1.55025,1.5533,1.5486,1.5528,33278599995.0
2009-05-20 11:00:00,1.5528,1.55365,1.54995,1.54995,24282099998.0
2009-05-20 12:00:00,1.54995,1.5516,1.54595,1.54945,31410400002.0
2009-05-20 13:00:00,1.5495,1.55435,1.5472,1.5524,30798899997.0
2009-05-20 14:00:00,1.5524,1.5527,1.54785,1.54835,36957699997.0
2009-05-20 15:00:00,1.54835,1.5619,1.5473,1.5606,38856180002.0
2009-05-20 16:00:00,1.56065,1.5667,1.56,1.5647,36888799993.0
2009-05-20 17:00:00,1.5647,1.5709,1.56425,1.5667,36527100005.0
2009-05-20 18:00:00,1.5667,1.56985,1.56645,1.5675,27272599982.0
2009-05-20 19:00:00,1.5675,1.57055,1.56715,1.57005,21642999996.0
2009-05-20 20:00:00,1.57005,1.5793,1.57005,1.5778,22602999979.0
2009-05-20 21:00:00,1.5777,1.57925,1.57495,1.5754,19611400025.0
2009-05-20 22:00:00,1.5753,1.57555,1.574,1.57535,4300100001.0
2009-05-20 23:00:00,1.57535,1.57535,1.57294,1.57385,1645300001.0
2009-05-21 00:00:00,1.5737,1.5756,1.57318,1.57465,2223100000.0
2009-05-21 01:00:00,1.57465,1.57615,1.57385,1.5746,3681900000.0
2009-05-21 02:00:00,1.5746,1.57485,1.573,1.57335,4804300000.0
2009-05-21 03:00:00,1.5734,1.5765,1.57305,1.5763,3157400000.0
2009-05-21 04:00:00,1.5763,1.5816,1.57575,1.5804,6474099997.0
2009-05-21 05:00:00,1.5804,1.5808,1.5782,1.5787,7093800000.0
2009-05-21 06:00:00,1.5787,1.57905,1.57535,1.57635,5067000000.0
2009-05-21 07:00:00,1.5764,1.5772,1.5755,1.5764,5656400000.0
2009-05-21 08:00:00,1.5764,1.5811,1.57625,1.5792,15152800000.0
2009-05-21 09:00:00,1.5792,1.5804,1.57515,1.57775,21187700000.0
2009-05-21 10:00:00,1.5779,1.5804,1.55125,1.55585,23271150008.0
2009-05-21 11:00:00,1.55585,1.569,1.5545,1.563,19525400004.0
2009-05-21 12:00:00,1.563,1.56795,1.56215,1.56555,18585381999.0
2009-05-21 13:00:00,1.56555,1.5668,1.56135,1.56385,15235799994.0
2009-05-21 14:00:00,1.56385,1.5685,1.5628,1.56345,23291099999.0
2009-05-21 15:00:00,1.56345,1.5726,1.5621,1.57095,24570400009.0
2009-05-21 16:00:00,1.5709,1.5745,1.56855,1.57185,28412549999.0
2009-05-21 17:00:00,1.57185,1.5766,1.56955,1.576,33935499996.0
2009-05-21 18:00:00,1.5761,1.5884,1.57555,1.58735,40324899977.0
2009-05-21 19:00:00,1.58735,1.5879,1.58275,1.58675,27640699992.0
2009-05-21 20:00:00,1.58675,1.58905,1.5832,1.5837,27709099999.0
2009-05-21 21:00:00,1.5837,1.5865,1.58235,1.58535,12722949997.0
2009-05-21 22:00:00,1.5854,1.58685,1.5825,1.58365,5734600000.0
2009-05-21 23:00:00,1.5837,1.586,1.5833,1.58495,1452100000.0
2009-05-22 00:00:00,1.58495,1.5861,1.58385,1.58495,2390300000.0
2009-05-22 01:00:00,1.5847,1.5894,1.58445,1.58935,2861700000.0
2009-05-22 02:00:00,1.58935,1.5895,1.58675,1.5892,5531800001.0
2009-05-22 03:00:00,1.5893,1.58975,1.5862,1.5866,5943100000.0
2009-05-22 04:00:00,1.5866,1.58735,1.5851,1.5864,6646800001.0
2009-05-22 05:00:00,1.5864,1.58715,1.58455,1.5853,5394700000.0
2009-05-22 06:00:00,1.5853,1.58675,1.58325,1.5866,4800200000.0
2009-05-22 07:00:00,1.5866,1.58675,1.5842,1.58445,4249900001.0
2009-05-22 08:00:00,1.58445,1.58915,1.5835,1.58655,14716699997.0
2009-05-22 09:00:00,1.5861,1.58665,1.5755,1.5777,26450940001.0
2009-05-22 10:00:00,1.5777,1.58355,1.5761,1.5829,17651800012.0
2009-05-22 11:00:00,1.5829,1.5862,1.58175,1.584,13150491938.0
2009-05-22 12:00:00,1.584,1.58955,1.58245,1.5888,20378079978.0
2009-05-22 13:00:00,1.58875,1.59445,1.58625,1.5921,28497599980.0
2009-05-22 14:00:00,1.5922,1.5938,1.5884,1.58935,35957699971.0
2009-05-22 15:00:00,1.5894,1.5936,1.586,1.5882,41195599970.0
2009-05-22 16:00:00,1.5882,1.5895,1.58545,1.5877,40385249952.0
2009-05-22 17:00:00,1.5877,1.59245,1.5875,1.5887,25158360000.0
2009-05-22 18:00:00,1.5887,1.5932,1.58845,1.5917,14673849997.0
2009-05-22 19:00:00,1.5917,1.5937,1.59045,1.5914,8758500009.0
2009-05-22 20:00:00,1.5914,1.5923,1.5897,1.59125,6891899999.0
2009-05-22 21:00:00,1.5912,1.5924,1.58995,1.5905,3131650001.0
2009-05-22 22:00:00,1.59045,1.5932,1.58965,1.5926,3750199998.0
2009-05-25 00:00:00,1.5929,1.59379,1.59186,1.59264,9790400000.0
2009-05-25 01:00:00,1.59256,1.59318,1.59104,1.59124,8946400000.0
2009-05-25 02:00:00,1.59105,1.5911,1.5861,1.58885,5279460000.0
2009-05-25 03:00:00,1.58885,1.5897,1.58625,1.5867,2531540001.0
2009-05-25 04:00:00,1.58675,1.58745,1.58515,1.58675,3064860000.0
2009-05-25 05:00:00,1.58685,1.589,1.5864,1.58765,2240940000.0
2009-05-25 06:00:00,1.58795,1.58945,1.5876,1.5882,2394800000.0
2009-05-25 07:00:00,1.58825,1.5908,1.58765,1.5906,6173680000.0
2009-05-25 08:00:00,1.5906,1.5931,1.58805,1.58895,4904400000.0
2009-05-25 09:00:00,1.589,1.59065,1.58535,1.58635,5479239999.0
2009-05-25 10:00:00,1.58625,1.5875,1.5835,1.58625,6467899999.0
2009-05-25 11:00:00,1.58625,1.59005,1.5862,1.5879,7133220000.0
2009-05-25 12:00:00,1.5878,1.58985,1.58725,1.5894,4612100000.0
2009-05-25 13:00:00,1.5894,1.59115,1.58895,1.59065,6596300003.0
2009-05-25 14:00:00,1.59065,1.59205,1.58805,1.5887,7874460005.0
2009-05-25 15:00:00,1.5887,1.5897,1.58725,1.5889,5272700007.0
2009-05-25 16:00:00,1.5889,1.59105,1.58835,1.58995,5149799999.0
2009-05-25 17:00:00,1.58995,1.5912,1.5897,1.5912,2880600000.0
2009-05-25 18:00:00,1.5912,1.59135,1.59041,1.59063,5896200002.0
2009-05-25 19:00:00,1.59053,1.5915,1.59027,1.59135,12016900001.0
2009-05-25 20:00:00,1.59135,1.5923,1.5908,1.592,2391599999.0
2009-05-25 21:00:00,1.59184,1.59215,1.59068,1.5908,1530299996.0
2009-05-25 22:00:00,1.59085,1.59135,1.59036,1.59065,1335700000.0
2009-05-25 23:00:00,1.59065,1.59325,1.59055,1.5919,1522400000.0
2009-05-26 00:00:00,1.59205,1.59205,1.5899,1.5907,2847900000.0
2009-05-26 01:00:00,1.5906,1.5912,1.58905,1.59075,1611392000.0
2009-05-26 02:00:00,1.59065,1.5926,1.5886,1.58945,5439900000.0
2009-05-26 03:00:00,1.58945,1.58945,1.58605,1.5871,7763400000.0
2009-05-26 04:00:00,1.5871,1.58915,1.58655,1.5891,2764799998.0
2009-05-26 05:00:00,1.5891,1.58985,1.58755,1.5878,3697700000.0
2009-05-26 06:00:00,1.5878,1.5898,1.58765,1.5894,3161499996.0
2009-05-26 07:00:00,1.58935,1.59385,1.58815,1.59385,6712678004.0
2009-05-26 08:00:00,1.59385,1.5947,1.58385,1.5849,26268700003.0
2009-05-26 09:00:00,1.5849,1.58585,1.5835,1.58415,32557199996.0
2009-05-26 10:00:00,1.58415,1.5851,1.57875,1.57875,35642179998.0
2009-05-26 11:00:00,1.57875,1.58265,1.57775,1.5819,29900239975.0
2009-05-26 12:00:00,1.5819,1.5825,1.5777,1.58155,24247799988.0
2009-05-26 13:00:00,1.5814,1.58565,1.581,1.5851,26525894013.0
2009-05-26 14:00:00,1.5852,1.5883,1.5852,1.58715,30707500003.0
2009-05-26 15:00:00,1.5872,1.5876,1.58165,1.5872,41076030005.0
2009-05-26 16:00:00,1.5872,1.5969,1.5872,1.5943,43221248974.0
2009-05-26 17:00:00,1.59425,1.5948,1.59125,1.5934,30098636992.0
2009-05-26 18:00:00,1.5934,1.595,1.5927,1.5937,17547999997.0
2009-05-26 19:00:00,1.5937,1.5947,1.5915,1.5945,14246700009.0
2009-05-26 20:00:00,1.59455,1.5959,1.5917,1.5925,17832200001.0
2009-05-26 21:00:00,1.5925,1.59375,1.59195,1.5926,15722199993.0
2009-05-26 22:00:00,1.5926,1.59325,1.59215,1.59235,3925699997.0
2009-05-26 23:00:00,1.59225,1.5936,1.59205,1.59295,1490300000.0
2009-05-27 00:00:00,1.59295,1.5941,1.59242,1.594,2155600000.0
2009-05-27 01:00:00,1.59395,1.5977,1.5935,1.596,4230099999.0
2009-05-27 02:00:00,1.5961,1.5977,1.59515,1.5962,6953320006.0
2009-05-27 03:00:00,1.5961,1.5979,1.5953,1.59615,5144500000.0
2009-05-27 04:00:00,1.596,1.5971,1.5949,1.59675,5711800000.0
2009-05-27 05:00:00,1.59675,1.598,1.5958,1.597,4931900000.0
2009-05-27 06:00:00,1.59715,1.5979,1.5956,1.59755,4023100001.0
2009-05-27 07:00:00,1.59765,1.5977,1.59305,1.5933,5607900001.0
2009-05-27 08:00:00,1.5933,1.6,1.59255,1.59815,23308100004.0
2009-05-27 09:00:00,1.59815,1.6008,1.5964,1.59915,31701199995.0
2009-05-27 10:00:00,1.59915,1.6013,1.59585,1.60015,34449300018.0
2009-05-27 11:00:00,1.6002,1.6022,1.59865,1.6015,36289500054.0
2009-05-27 12:00:00,1.6015,1.6039,1.60065,1.602,37868600031.0
2009-05-27 13:00:00,1.6018,1.6023,1.5951,1.59525,41455900013.0
2009-05-27 14:00:00,1.59525,1.60365,1.59475,1.6018,42797600004.0
2009-05-27 15:00:00,1.6018,1.6048,1.60065,1.6026,35715228005.0
2009-05-27 16:00:00,1.6026,1.60385,1.59835,1.60335,33679800013.0
2009-05-27 17:00:00,1.60335,1.6078,1.59955,1.6064,39116982391.0
2009-05-27 18:00:00,1.6064,1.60785,1.60505,1.6057,30436999993.0
2009-05-27 19:00:00,1.6057,1.60855,1.6024,1.6052,36063400037.0
2009-05-27 20:00:00,1.6052,1.6072,1.60405,1.6041,42278400022.0
2009-05-27 21:00:00,1.60415,1.6057,1.60005,1.6006,23979599992.0
2009-05-27 22:00:00,1.6006,1.6009,1.5955,1.5955,8254699992.0
2009-05-27 23:00:00,1.5951,1.59695,1.5951,1.59605,4540400000.0
2009-05-28 00:00:00,1.59625,1.5977,1.59486,1.59565,4340400000.0
2009-05-28 01:00:00,1.59565,1.59735,1.5953,1.59535,3824050000.0
2009-05-28 02:00:00,1.59535,1.5971,1.59525,1.5969,6747300003.0
2009-05-28 03:00:00,1.597,1.59735,1.59555,1.5965,7203999999.0
2009-05-28 04:00:00,1.5966,1.59665,1.5949,1.5951,7398300013.0
2009-05-28 05:00:00,1.5951,1.5951,1.5902,1.5905,12782900002.0
2009-05-28 06:00:00,1.59045,1.5929,1.58985,1.59115,10139899997.0
2009-05-28 07:00:00,1.5911,1.59445,1.59075,1.59385,9584100001.0
2009-05-28 08:00:00,1.59395,1.5952,1.5895,1.5906,21893500002.0
2009-05-28 09:00:00,1.5906,1.5939,1.58515,1.5934,29660639982.0
2009-05-28 10:00:00,1.5934,1.5938,1.59085,1.5933,31157899991.0
2009-05-28 11:00:00,1.5933,1.59565,1.5921,1.59385,22419909992.0
2009-05-28 12:00:00,1.59385,1.5981,1.59125,1.59595,22966099982.0
2009-05-28 13:00:00,1.5961,1.5973,1.5915,1.5924,21583700000.0
2009-05-28 14:00:00,1.5924,1.5946,1.591,1.59195,23138400010.0
2009-05-28 15:00:00,1.59195,1.59785,1.5876,1.5965,33569326007.0
2009-05-28 16:00:00,1.5965,1.59685,1.59135,1.5968,35707000003.0
2009-05-28 17:00:00,1.59685,1.60145,1.59325,1.59545,30710799997.0
2009-05-28 18:00:00,1.59545,1.59615,1.58765,1.5887,30901500001.0
2009-05-28 19:00:00,1.5887,1.59515,1.5881,1.59175,15466599997.0
2009-05-28 20:00:00,1.5917,1.5953,1.5905,1.59515,16269600001.0
2009-05-28 21:00:00,1.5952,1.5953,1.59315,1.59385,21649100012.0
2009-05-28 22:00:00,1.59385,1.5953,1.5934,1.59425,5886600000.0
2009-05-28 23:00:00,1.5943,1.5949,1.59275,1.5932,1227900000.0
2009-05-29 00:00:00,1.5932,1.59355,1.5927,1.59315,2547800000.0
2009-05-29 01:00:00,1.59315,1.5951,1.59165,1.5948,2197600000.0
2009-05-29 02:00:00,1.5948,1.59685,1.59395,1.59495,4239200000.0
2009-05-29 03:00:00,1.59505,1.59705,1.59275,1.59685,4178500000.0
2009-05-29 04:00:00,1.59665,1.59775,1.59588,1.59635,1977099999.0
2009-05-29 05:00:00,1.5963,1.59655,1.59505,1.59605,2256100001.0
2009-05-29 06:00:00,1.59605,1.5989,1.5959,1.59775,2813499998.0
2009-05-29 07:00:00,1.5977,1.6021,1.59565,1.6016,6355800000.0
2009-05-29 08:00:00,1.60155,1.6066,1.6015,1.6054,18643699993.0
2009-05-29 09:00:00,1.6054,1.6079,1.60325,1.6048,24902380016.0
2009-05-29 10:00:00,1.60465,1.6088,1.60355,1.608,18621300006.0
2009-05-29 11:00:00,1.608,1.61385,1.6069,1.6127,27428399986.0
2009-05-29 12:00:00,1.6127,1.6173,1.6116,1.61515,21407199996.0
2009-05-29 13:00:00,1.6153,1.6183,1.6122,1.6124,25185105162.0
2009-05-29 14:00:00,1.6124,1.6158,1.6121,1.6157,26156199994.0
2009-05-29 15:00:00,1.61555,1.6175,1.60665,1.61055,28221729991.0
2009-05-29 16:00:00,1.61055,1.613,1.6052,1.61245,30909800003.0
2009-05-29 17:00:00,1.6125,1.61625,1.61165,1.61575,34998900001.0
2009-05-29 18:00:00,1.6158,1.6199,1.61455,1.6153,17877199994.0
2009-05-29 19:00:00,1.6153,1.61755,1.6142,1.61445,8207800003.0
2009-05-29 20:00:00,1.6144,1.6159,1.6112,1.61405,14230400002.0
2009-05-29 21:00:00,1.6138,1.6163,1.61265,1.6163,7543700001.0
2009-05-29 22:00:00,1.6163,1.61905,1.61625,1.6186,4688800000.0
2009-06-01 00:00:00,1.61837,1.61914,1.61705,1.61756,11575800000.0
2009-06-01 01:00:00,1.61755,1.61888,1.61661,1.61747,11772000000.0
2009-06-01 02:00:00,1.6175,1.6186,1.61615,1.61825,4950500000.0
2009-06-01 03:00:00,1.61825,1.62355,1.61795,1.6218,4990400000.0
2009-06-01 04:00:00,1.6219,1.62455,1.6218,1.6229,2596800000.0
2009-06-01 05:00:00,1.6229,1.62355,1.62165,1.62205,3142800000.0
2009-06-01 06:00:00,1.62205,1.62395,1.62145,1.62305,3365900000.0
2009-06-01 07:00:00,1.62325,1.6239,1.62,1.62035,4892200000.0
2009-06-01 08:00:00,1.62035,1.6288,1.6183,1.62715,16299600003.0
2009-06-01 09:00:00,1.6271,1.6394,1.6263,1.63725,31388600013.0
2009-06-01 10:00:00,1.63775,1.64315,1.637,1.6378,26600100007.0
2009-06-01 11:00:00,1.6378,1.64095,1.63695,1.6378,35288100004.0
2009-06-01 12:00:00,1.63775,1.64,1.6369,1.6383,31379500005.0
2009-06-01 13:00:00,1.6383,1.63905,1.6348,1.63695,25507729996.0
2009-06-01 14:00:00,1.63685,1.64125,1.6364,1.63805,33500500011.0
2009-06-01 15:00:00,1.63805,1.64195,1.63575,1.64,37346992002.0
2009-06-01 16:00:00,1.6398,1.64475,1.6377,1.64275,40393817002.0
2009-06-01 17:00:00,1.64275,1.64665,1.64035,1.6449,32636199990.0
2009-06-01 18:00:00,1.64485,1.6476,1.6431,1.6448,22655179998.0
2009-06-01 19:00:00,1.64485,1.6487,1.6441,1.6485,23781400008.0
2009-06-01 20:00:00,1.6485,1.64965,1.6435,1.64445,41332400000.0
2009-06-01 21:00:00,1.64445,1.64505,1.6424,1.6439,26677600003.0
2009-06-01 22:00:00,1.6441,1.64545,1.6425,1.64415,9483700002.0
2009-06-01 23:00:00,1.64415,1.6447,1.6429,1.644,2870900000.0
2009-06-02 00:00:00,1.64395,1.64435,1.6427,1.64415,3577299996.0
2009-06-02 01:00:00,1.6442,1.6462,1.64395,1.646,3770400005.0
2009-06-02 02:00:00,1.646,1.64665,1.641,1.6431,11500399999.0
2009-06-02 03:00:00,1.64315,1.6437,1.6413,1.6418,9711400000.0
2009-06-02 04:00:00,1.64175,1.6433,1.64095,1.64275,6408400000.0
2009-06-02 05:00:00,1.643,1.64555,1.64255,1.6453,5814699999.0
2009-06-02 06:00:00,1.6453,1.6459,1.64325,1.6441,7591700001.0
2009-06-02 07:00:00,1.6441,1.64465,1.6399,1.64055,7435699997.0
2009-06-02 08:00:00,1.6407,1.64075,1.6365,1.6397,21286649996.0
2009-06-02 09:00:00,1.63965,1.64165,1.6353,1.6387,33508100026.0
2009-06-02 10:00:00,1.6387,1.6419,1.63625,1.6376,27524060000.0
2009-06-02 11:00:00,1.6376,1.6389,1.6324,1.6384,43093999999.0
2009-06-02 12:00:00,1.6381,1.64595,1.6381,1.645,34926662520.0
2009-06-02 13:00:00,1.645,1.65005,1.6425,1.6491,35325100011.0
2009-06-02 14:00:00,1.6491,1.6496,1.6421,1.64505,34951400003.0
2009-06-02 15:00:00,1.64505,1.6489,1.64235,1.64885,42212200010.0
2009-06-02 16:00:00,1.6488,1.65645,1.6488,1.6561,40681810004.0
2009-06-02 17:00:00,1.6562,1.6579,1.65025,1.6512,33656799989.0
2009-06-02 18:00:00,1.65125,1.6572,1.65105,1.65665,27469199999.0
2009-06-02 19:00:00,1.65665,1.6591,1.6549,1.658,24821199997.0
2009-06-02 20:00:00,1.65795,1.65845,1.6566,1.6572,25580099989.0
2009-06-02 21:00:00,1.6572,1.6598,1.6572,1.65895,18829000008.0
2009-06-02 22:00:00,1.65895,1.65955,1.6577,1.6577,8207299998.0
2009-06-02 23:00:00,1.6576,1.6585,1.65703,1.6584,1962400000.0
2009-06-03 00:00:00,1.6583,1.65865,1.6568,1.65775,2503759998.0
2009-06-03 01:00:00,1.65745,1.6577,1.65505,1.65545,3425700000.0
2009-06-03 02:00:00,1.65535,1.6577,1.6551,1.65615,7319512000.0
2009-06-03 03:00:00,1.65615,1.6576,1.6546,1.656,8866199999.0
2009-06-03 04:00:00,1.656,1.6578,1.6555,1.6572,5370000003.0
2009-06-03 05:00:00,1.6572,1.65815,1.6557,1.65815,5836599999.0
2009-06-03 06:00:00,1.6581,1.6633,1.6581,1.6618,8492300000.0
2009-06-03 07:00:00,1.66175,1.66565,1.6606,1.6642,12277700000.0
2009-06-03 08:00:00,1.66425,1.6663,1.65815,1.66395,21825860013.0
2009-06-03 09:00:00,1.66395,1.6655,1.66045,1.66045,41819249986.0
2009-06-03 10:00:00,1.66045,1.66525,1.6545,1.6568,46005000021.0
2009-06-03 11:00:00,1.65685,1.6586,1.65145,1.6547,27572634002.0
2009-06-03 12:00:00,1.6546,1.65875,1.65415,1.65545,20253800000.0
2009-06-03 13:00:00,1.6554,1.65645,1.64815,1.65,28001600011.0
2009-06-03 14:00:00,1.65,1.65455,1.6455,1.6471,34437764006.0
2009-06-03 15:00:00,1.647,1.648,1.63825,1.6395,40784309996.0
2009-06-03 16:00:00,1.6394,1.6457,1.63725,1.6384,44353699977.0
2009-06-03 17:00:00,1.63835,1.64085,1.63615,1.64025,31367100002.0
2009-06-03 18:00:00,1.6403,1.64065,1.6282,1.6285,27689900001.0
2009-06-03 19:00:00,1.6286,1.6306,1.62435,1.6276,35343099953.0
2009-06-03 20:00:00,1.62765,1.6285,1.6242,1.62765,34375700013.0
2009-06-03 21:00:00,1.62765,1.62905,1.62635,1.62905,23866500002.0
2009-06-03 22:00:00,1.62905,1.63205,1.62905,1.63135,6738800006.0
2009-06-03 23:00:00,1.63155,1.63205,1.6292,1.62937,1845700000.0
2009-06-04 00:00:00,1.6295,1.6312,1.6281,1.631,5315200000.0
2009-06-04 01:00:00,1.6309,1.63245,1.62895,1.62965,6896200002.0
2009-06-04 02:00:00,1.62965,1.63405,1.62965,1.6309,10251800000.0
2009-06-04 03:00:00,1.6309,1.6327,1.6299,1.6299,6539900001.0
2009-06-04 04:00:00,1.6301,1.6314,1.62845,1.6307,9756000002.0
2009-06-04 05:00:00,1.63075,1.6313,1.6263,1.6263,6356800000.0
2009-06-04 06:00:00,1.6264,1.6268,1.62095,1.62135,7841339995.0
2009-06-04 07:00:00,1.62155,1.62435,1.621,1.6227,8369380000.0
2009-06-04 08:00:00,1.6228,1.63185,1.6228,1.631,21065299997.0
2009-06-04 09:00:00,1.631,1.63725,1.6307,1.63525,25098100010.0
2009-06-04 10:00:00,1.63525,1.64345,1.6352,1.64055,24532000004.0
2009-06-04 11:00:00,1.6407,1.64175,1.63795,1.6397,30219900014.0
2009-06-04 12:00:00,1.63965,1.64075,1.63525,1.63765,29027400002.0
2009-06-04 13:00:00,1.63785,1.6407,1.611,1.6172,28890447991.0
2009-06-04 14:00:00,1.6173,1.62445,1.60835,1.6236,34789800002.0
2009-06-04 15:00:00,1.6236,1.62745,1.61675,1.6193,34614199985.0
2009-06-04 16:00:00,1.6193,1.6219,1.6162,1.6208,37632000008.0
2009-06-04 17:00:00,1.6208,1.6251,1.6163,1.617,31778600011.0
2009-06-04 18:00:00,1.617,1.61715,1.60925,1.6116,24249862504.0
2009-06-04 19:00:00,1.6115,1.62075,1.61145,1.6187,15822500011.0
2009-06-04 20:00:00,1.6188,1.6204,1.61715,1.6191,8834400000.0
2009-06-04 21:00:00,1.6191,1.6195,1.6159,1.6187,7757200001.0
2009-06-04 22:00:00,1.61865,1.6196,1.6166,1.61725,2923200001.0
2009-06-04 23:00:00,1.6173,1.61965,1.61325,1.61365,2973300000.0
2009-06-05 00:00:00,1.6138,1.6149,1.6105,1.61095,2918900000.0
2009-06-05 01:00:00,1.6109,1.6135,1.61085,1.6113,2244500000.0
2009-06-05 02:00:00,1.611,1.6149,1.611,1.6131,3557000001.0
2009-06-05 03:00:00,1.6131,1.61395,1.61055,1.6119,5208399999.0
2009-06-05 04:00:00,1.61205,1.61325,1.61185,1.61265,4246100000.0
2009-06-05 05:00:00,1.6128,1.61325,1.6123,1.61275,3137200000.0
2009-06-05 06:00:00,1.61285,1.61295,1.61,1.61195,4310800004.0
2009-06-05 07:00:00,1.61195,1.6121,1.60525,1.6082,9771399998.0
2009-06-05 08:00:00,1.6083,1.6105,1.60185,1.60515,14336820003.0
2009-06-05 09:00:00,1.60515,1.60865,1.60295,1.604,20146800005.0
2009-06-05 10:00:00,1.60385,1.60605,1.60275,1.6039,16314099996.0
2009-06-05 11:00:00,1.6039,1.6056,1.60245,1.60515,21306860001.0
2009-06-05 12:00:00,1.6054,1.61115,1.6036,1.60965,26509500005.0
2009-06-05 13:00:00,1.6094,1.6157,1.6088,1.61215,26573049994.0
2009-06-05 14:00:00,1.61215,1.62425,1.60365,1.60625,30691869989.0
2009-06-05 15:00:00,1.60625,1.60885,1.59995,1.602,35054569998.0
2009-06-05 16:00:00,1.6021,1.60365,1.59565,1.60125,41224899996.0
2009-06-05 17:00:00,1.6012,1.60385,1.5986,1.60135,22874300000.0
2009-06-05 18:00:00,1.6015,1.6033,1.6006,1.60295,9996699997.0
2009-06-05 19:00:00,1.60295,1.6032,1.59855,1.5995,6383400001.0
2009-06-05 20:00:00,1.59945,1.5996,1.5939,1.5976,10509699998.0
2009-06-05 21:00:00,1.5977,1.5988,1.597,1.5975,4338900000.0
2009-06-05 22:00:00,1.5975,1.5992,1.5968,1.59795,3878300001.0
2009-06-08 00:00:00,1.59531,1.59639,1.59362,1.59475,8322000000.0
2009-06-08 01:00:00,1.59473,1.59736,1.59445,1.59687,8760000000.0
2009-06-08 02:00:00,1.59695,1.59755,1.5942,1.5968,4260600000.0
2009-06-08 03:00:00,1.5968,1.5981,1.59555,1.5964,3545000000.0
2009-06-08 04:00:00,1.5965,1.5965,1.5937,1.59425,2764000000.0
2009-06-08 05:00:00,1.59425,1.5952,1.59275,1.5935,3845600000.0
2009-06-08 06:00:00,1.5935,1.5942,1.59255,1.59355,3787600000.0
2009-06-08 07:00:00,1.59355,1.59525,1.5916,1.59165,6138080001.0
2009-06-08 08:00:00,1.59155,1.59175,1.5859,1.58835,15968739828.0
2009-06-08 09:00:00,1.58815,1.58925,1.5802,1.58365,21967256687.0
2009-06-08 10:00:00,1.58365,1.5868,1.58195,1.58325,21699899981.0
2009-06-08 11:00:00,1.5832,1.5856,1.581,1.5824,24320199989.0
2009-06-08 12:00:00,1.5823,1.58765,1.58125,1.58455,17122380013.0
2009-06-08 13:00:00,1.58455,1.59185,1.58385,1.5914,22846900011.0
2009-06-08 14:00:00,1.5914,1.5938,1.59075,1.59265,21942300009.0
2009-06-08 15:00:00,1.5927,1.5946,1.5895,1.5912,24313600008.0
2009-06-08 16:00:00,1.5911,1.5998,1.58965,1.59845,32694000001.0
2009-06-08 17:00:00,1.59845,1.59865,1.5948,1.5975,32773799977.0
2009-06-08 18:00:00,1.5975,1.6032,1.59645,1.60275,20253400007.0
2009-06-08 19:00:00,1.6027,1.60715,1.60095,1.60615,14876899997.0
2009-06-08 20:00:00,1.6062,1.60625,1.60305,1.6044,13975700012.0
2009-06-08 21:00:00,1.6044,1.61035,1.6038,1.6065,12440471003.0
2009-06-08 22:00:00,1.6065,1.6067,1.60475,1.6049,4007400001.0
2009-06-08 23:00:00,1.6049,1.60525,1.60355,1.60417,1472500000.0
2009-06-09 00:00:00,1.6044,1.60555,1.60315,1.60375,1363200001.0
2009-06-09 01:00:00,1.60375,1.60905,1.60375,1.60875,2618199999.0
2009-06-09 02:00:00,1.6085,1.60955,1.60545,1.6063,3285700000.0
2009-06-09 03:00:00,1.60615,1.6069,1.60375,1.6039,2746400000.0
2009-06-09 04:00:00,1.60395,1.6056,1.6005,1.60165,5739700000.0
2009-06-09 05:00:00,1.60165,1.6024,1.5986,1.60065,5628400006.0
2009-06-09 06:00:00,1.6007,1.6016,1.5986,1.6012,3976996520.0
2009-06-09 07:00:00,1.6012,1.6067,1.6008,1.6064,4679799999.0
2009-06-09 08:00:00,1.60645,1.6147,1.60245,1.61315,19364784007.0
2009-06-09 09:00:00,1.6132,1.6176,1.6123,1.6135,26444899990.0
2009-06-09 10:00:00,1.6135,1.61565,1.61195,1.6152,18313750014.0
2009-06-09 11:00:00,1.61525,1.61535,1.61055,1.6117,27724799984.0
2009-06-09 12:00:00,1.61175,1.6118,1.6078,1.6101,17652099996.0
2009-06-09 13:00:00,1.61005,1.62015,1.60945,1.61785,25992404819.0
2009-06-09 14:00:00,1.6179,1.62265,1.6155,1.6218,29135899998.0
2009-06-09 15:00:00,1.6218,1.625,1.6205,1.6221,33337999995.0
2009-06-09 16:00:00,1.62205,1.62895,1.62205,1.62705,32982499988.0
2009-06-09 17:00:00,1.62705,1.6281,1.6251,1.62645,29631800042.0
2009-06-09 18:00:00,1.62645,1.62975,1.6262,1.62795,12608299983.0
2009-06-09 19:00:00,1.62795,1.6286,1.62595,1.6283,10513300004.0
2009-06-09 20:00:00,1.6283,1.63615,1.6283,1.6334,16290800003.0
2009-06-09 21:00:00,1.6334,1.63425,1.63165,1.63255,8850314996.0
2009-06-09 22:00:00,1.6325,1.63305,1.63025,1.6304,3716199995.0
2009-06-09 23:00:00,1.6304,1.63185,1.63016,1.63155,1950100000.0
2009-06-10 00:00:00,1.63165,1.63245,1.6304,1.63075,1395300000.0
2009-06-10 01:00:00,1.63055,1.63105,1.62935,1.6309,1876200000.0
2009-06-10 02:00:00,1.63095,1.6334,1.63015,1.6315,4051100000.0
2009-06-10 03:00:00,1.6315,1.63425,1.6306,1.63085,2765700000.0
2009-06-10 04:00:00,1.63085,1.63225,1.62985,1.6312,2278700000.0
2009-06-10 05:00:00,1.6312,1.6337,1.63075,1.63215,1925100000.0
2009-06-10 06:00:00,1.6322,1.6333,1.63065,1.6324,3202500000.0
2009-06-10 07:00:00,1.6324,1.6388,1.6308,1.63765,5744151999.0
2009-06-10 08:00:00,1.63765,1.64225,1.63625,1.6374,15471399997.0
2009-06-10 09:00:00,1.6374,1.6427,1.6343,1.64165,18246319783.0
2009-06-10 10:00:00,1.64165,1.6443,1.63745,1.64115,26063900010.0
2009-06-10 11:00:00,1.64115,1.64325,1.63245,1.63445,27492660001.0
2009-06-10 12:00:00,1.63445,1.64035,1.6338,1.636,21418599997.0
2009-06-10 13:00:00,1.636,1.6473,1.63555,1.64195,25858200015.0
2009-06-10 14:00:00,1.6419,1.64335,1.6365,1.63775,24197069998.0
2009-06-10 15:00:00,1.6378,1.64255,1.6344,1.6391,20340139962.0
2009-06-10 16:00:00,1.63905,1.6395,1.634,1.6362,20202350003.0
2009-06-10 17:00:00,1.6362,1.63635,1.63005,1.63305,17765550017.0
2009-06-10 18:00:00,1.63305,1.6369,1.6319,1.6328,13570681889.0
2009-06-10 19:00:00,1.6328,1.6333,1.6248,1.6257,13394071918.0
2009-06-10 20:00:00,1.62575,1.6315,1.62395,1.6306,9515400007.0
2009-06-10 21:00:00,1.6306,1.6362,1.6298,1.63555,7680300005.0
2009-06-10 22:00:00,1.63565,1.6365,1.63465,1.63565,2495499996.0
2009-06-10 23:00:00,1.63554,1.63598,1.63425,1.6343,1618200000.0
2009-06-11 00:00:00,1.63435,1.636,1.6343,1.6355,876400000.0
2009-06-11 01:00:00,1.63555,1.6368,1.63535,1.63585,1264900000.0
2009-06-11 02:00:00,1.63585,1.6369,1.63395,1.6366,2115200000.0
2009-06-11 03:00:00,1.6367,1.64015,1.6361,1.63955,2342176000.0
2009-06-11 04:00:00,1.63955,1.6413,1.63825,1.64105,1589500000.0
2009-06-11 05:00:00,1.6411,1.64155,1.63995,1.64055,2844799995.0
2009-06-11 06:00:00,1.64055,1.64375,1.64,1.64275,2980700000.0
2009-06-11 07:00:00,1.6427,1.64295,1.63845,1.6393,3606700002.0
2009-06-11 08:00:00,1.63935,1.64365,1.6367,1.63855,10939699999.0
2009-06-11 09:00:00,1.6386,1.6401,1.6369,1.6386,17067200008.0
2009-06-11 10:00:00,1.6386,1.64845,1.6379,1.6481,17759113464.0
2009-06-11 11:00:00,1.6481,1.64915,1.6438,1.64855,18467000007.0
2009-06-11 12:00:00,1.6485,1.64855,1.64375,1.644,19775400002.0
2009-06-11 13:00:00,1.644,1.64655,1.6425,1.64465,17830600004.0
2009-06-11 14:00:00,1.64465,1.6449,1.63805,1.6424,22622978011.0
2009-06-11 15:00:00,1.64235,1.65085,1.64235,1.6485,25715099987.0
2009-06-11 16:00:00,1.6485,1.6548,1.648,1.65185,26691199995.0
2009-06-11 17:00:00,1.65185,1.6565,1.65185,1.65445,28076600021.0
2009-06-11 18:00:00,1.6545,1.6572,1.6525,1.65495,19655900004.0
2009-06-11 19:00:00,1.65505,1.6622,1.6545,1.65815,13598954986.0
2009-06-11 20:00:00,1.6582,1.6605,1.6581,1.6588,12036889996.0
2009-06-11 21:00:00,1.6588,1.6601,1.65755,1.65825,9202504979.0
2009-06-11 22:00:00,1.65825,1.6592,1.6567,1.6589,3583289997.0
2009-06-11 23:00:00,1.6589,1.659,1.65695,1.65725,1342300000.0
2009-06-12 00:00:00,1.6573,1.65885,1.6558,1.65805,937100000.0
2009-06-12 01:00:00,1.65815,1.6598,1.65765,1.65945,963200000.0
2009-06-12 02:00:00,1.65945,1.65975,1.65465,1.65585,3905444999.0
2009-06-12 03:00:00,1.6559,1.6578,1.65495,1.65615,2065944998.0
2009-06-12 04:00:00,1.65615,1.65775,1.6551,1.6573,2593500003.0
2009-06-12 05:00:00,1.6574,1.65775,1.65345,1.6549,3237400000.0
2009-06-12 06:00:00,1.6549,1.6549,1.65175,1.65275,2609200002.0
2009-06-12 07:00:00,1.65275,1.6568,1.65265,1.6541,3191779994.0
2009-06-12 08:00:00,1.6542,1.65835,1.6542,1.65615,8983977623.0
2009-06-12 09:00:00,1.6562,1.6566,1.64775,1.65025,17420959993.0
2009-06-12 10:00:00,1.65025,1.652,1.64745,1.64745,14995829995.0
2009-06-12 11:00:00,1.64745,1.64825,1.64205,1.6441,19930769996.0
2009-06-12 12:00:00,1.6441,1.6472,1.6437,1.6469,14259579991.0
2009-06-12 13:00:00,1.6468,1.64745,1.63755,1.64065,16890819997.0
2009-06-12 14:00:00,1.6407,1.64225,1.6328,1.63765,20522059999.0
2009-06-12 15:00:00,1.6375,1.6407,1.63555,1.63675,18801900002.0
2009-06-12 16:00:00,1.63675,1.6478,1.6351,1.646,22793138998.0
2009-06-12 17:00:00,1.646,1.65235,1.6456,1.6522,30436280029.0
2009-06-12 18:00:00,1.6522,1.6522,1.6474,1.6489,8575219996.0
2009-06-12 19:00:00,1.6489,1.65095,1.6465,1.6465,7608499994.0
2009-06-12 20:00:00,1.64645,1.6473,1.64245,1.6451,7262199999.0
2009-06-12 21:00:00,1.6451,1.6459,1.64215,1.6429,2675039998.0
2009-06-12 22:00:00,1.64275,1.6449,1.64245,1.64405,2272200000.0
2009-06-15 00:00:00,1.64247,1.64252,1.6393,1.64252,290000000.0
2009-06-15 01:00:00,1.64246,1.6442,1.64114,1.64172,295000000.0
2009-06-15 02:00:00,1.64138,1.64204,1.63978,1.64125,2320600000.0
2009-06-15 03:00:00,1.64135,1.64159,1.63611,1.63696,2261399998.0
2009-06-15 04:00:00,1.63715,1.63911,1.63592,1.63774,2192199999.0
2009-06-15 05:00:00,1.6381,1.63836,1.63661,1.6383,3348290000.0
2009-06-15 06:00:00,1.6382,1.639,1.63643,1.63731,5240380003.0
2009-06-15 07:00:00,1.63735,1.63813,1.63477,1.63477,12740079996.0
2009-06-15 08:00:00,1.63477,1.63601,1.63128,1.63449,12719699999.0
2009-06-15 09:00:00,1.63442,1.63507,1.63019,1.63215,16465604998.0
2009-06-15 10:00:00,1.6318,1.63982,1.63152,1.63938,21851369999.0
2009-06-15 11:00:00,1.63927,1.6397,1.63283,1.6329,23197000008.0
2009-06-15 12:00:00,1.63308,1.63655,1.63275,1.63306,2307700000.0
2009-06-15 13:00:00,1.6334,1.63645,1.63249,1.63511,2353300000.0
2009-06-15 14:00:00,1.63516,1.64238,1.63306,1.64164,2568200000.0
2009-06-15 15:00:00,1.64148,1.64273,1.63321,1.63582,2330200000.0
2009-06-15 16:00:00,1.63574,1.63716,1.6311,1.63353,2355200000.0
2009-06-15 17:00:00,1.63302,1.6332,1.62561,1.62625,2427700002.0
2009-06-15 18:00:00,1.62627,1.62756,1.62417,1.62756,2332900000.0
2009-06-15 19:00:00,1.62755,1.62853,1.62562,1.62756,2423400004.0
2009-06-15 20:00:00,1.62792,1.63011,1.62713,1.62916,2179900000.0
2009-06-15 21:00:00,1.62877,1.63145,1.62838,1.63126,2042500000.0
2009-06-15 22:00:00,1.631,1.63276,1.63015,1.63155,2163099999.0
2009-06-15 23:00:00,1.63165,1.63184,1.62977,1.63005,2254400001.0
2009-06-16 00:00:00,1.6301,1.63096,1.6288,1.6289,2288800001.0
2009-06-16 01:00:00,1.629,1.63007,1.62646,1.62701,2122300002.0
2009-06-16 02:00:00,1.62712,1.62749,1.62142,1.6222,2184300001.0
2009-06-16 03:00:00,1.62216,1.62818,1.62155,1.62724,2392300000.0
2009-06-16 04:00:00,1.62716,1.62908,1.62597,1.62613,2367500001.0
2009-06-16 05:00:00,1.62629,1.62629,1.62245,1.62445,3307500000.0
2009-06-16 06:00:00,1.62443,1.62709,1.62319,1.62596,5282799998.0
2009-06-16 07:00:00,1.62587,1.6316,1.62541,1.63063,12637500003.0
2009-06-16 08:00:00,1.63055,1.63646,1.62788,1.63392,12588500002.0
2009-06-16 09:00:00,1.63376,1.63673,1.63262,1.63374,16447499998.0
2009-06-16 10:00:00,1.63372,1.6442,1.63273,1.64406,21689200001.0
2009-06-16 11:00:00,1.64419,1.64781,1.64275,1.64358,23121079996.0
2009-06-16 12:00:00,1.64343,1.64456,1.64115,1.64131,2282600000.0
2009-06-16 13:00:00,1.64134,1.64956,1.64089,1.64805,2231000000.0
2009-06-16 14:00:00,1.64795,1.65001,1.64522,1.6455,2286300000.0
2009-06-16 15:00:00,1.64582,1.64798,1.63724,1.63779,2312900000.0
2009-06-16 16:00:00,1.63805,1.64531,1.63747,1.6436,2308299999.0
2009-06-16 17:00:00,1.6434,1.64762,1.6434,1.64405,2366500001.0
2009-06-16 18:00:00,1.64406,1.64677,1.63971,1.6406,2276199998.0
2009-06-16 19:00:00,1.64017,1.64351,1.63848,1.64169,2297999999.0
2009-06-16 20:00:00,1.64168,1.64343,1.64026,1.64327,2216600000.0
2009-06-16 21:00:00,1.64327,1.64408,1.64137,1.64144,2047500001.0
2009-06-16 22:00:00,1.6414,1.64147,1.63933,1.64061,2295300002.0
2009-06-16 23:00:00,1.64085,1.64089,1.63896,1.63919,1966200001.0
2009-06-17 00:00:00,1.63925,1.64022,1.63851,1.63922,2189580001.0
2009-06-17 01:00:00,1.63917,1.63947,1.63516,1.63601,2247100001.0
2009-06-17 02:00:00,1.63593,1.63953,1.63557,1.63627,2364300002.0
2009-06-17 03:00:00,1.63628,1.63858,1.63509,1.63806,2205600004.0
2009-06-17 04:00:00,1.63778,1.63901,1.63655,1.63765,2199200000.0
2009-06-17 05:00:00,1.63737,1.64249,1.63715,1.64119,3338699999.0
2009-06-17 06:00:00,1.64112,1.64334,1.64,1.6403,5292800001.0
2009-06-17 07:00:00,1.64025,1.64495,1.63957,1.64328,12576100003.0
2009-06-17 08:00:00,1.64333,1.64776,1.64202,1.64515,12571790000.0
2009-06-17 09:00:00,1.64508,1.64536,1.63811,1.63889,16788900002.0
2009-06-17 10:00:00,1.63883,1.64324,1.6326,1.6331,21440200005.0
2009-06-17 11:00:00,1.63313,1.63325,1.62593,1.62886,22996290007.0
2009-06-17 12:00:00,1.6288,1.62902,1.6228,1.62292,2422299999.0
2009-06-17 13:00:00,1.62287,1.62704,1.62193,1.62224,2419299996.0
2009-06-17 14:00:00,1.62272,1.63124,1.62197,1.62976,2414700001.0
2009-06-17 15:00:00,1.63,1.63006,1.62547,1.62569,2165600000.0
2009-06-17 16:00:00,1.62544,1.62989,1.62467,1.62848,2301500002.0
2009-06-17 17:00:00,1.62867,1.63062,1.62662,1.62857,2161200000.0
2009-06-17 18:00:00,1.62853,1.6332,1.6283,1.63119,2243299997.0
2009-06-17 19:00:00,1.63117,1.6358,1.62996,1.63487,2356500000.0
2009-06-17 20:00:00,1.63518,1.6446,1.6349,1.64217,2465890003.0
2009-06-17 21:00:00,1.64218,1.64219,1.63902,1.64022,2111300002.0
2009-06-17 22:00:00,1.64055,1.64077,1.63897,1.63969,2180600002.0
2009-06-17 23:00:00,1.63972,1.64053,1.63823,1.63874,2005000000.0
2009-06-18 00:00:00,1.63874,1.64004,1.63758,1.63817,2141300002.0
2009-06-18 01:00:00,1.63818,1.64298,1.63784,1.64256,2208899999.0
2009-06-18 02:00:00,1.64261,1.64274,1.63818,1.63898,2232300000.0
2009-06-18 03:00:00,1.63915,1.64206,1.63634,1.63745,2346299998.0
2009-06-18 04:00:00,1.6375,1.63968,1.63715,1.63936,2414700000.0
2009-06-18 05:00:00,1.6392,1.64107,1.6372,1.63897,3402100003.0
2009-06-18 06:00:00,1.63888,1.63936,1.63437,1.63455,5146499998.0
2009-06-18 07:00:00,1.6344,1.63768,1.6344,1.63646,12457600001.0
2009-06-18 08:00:00,1.63646,1.64172,1.63636,1.6399,12582115000.0
2009-06-18 09:00:00,1.63994,1.64678,1.63882,1.63882,16336715003.0
2009-06-18 10:00:00,1.63882,1.63937,1.62058,1.62429,21907415003.0
2009-06-18 11:00:00,1.62412,1.62752,1.61859,1.62739,22906590002.0
2009-06-18 12:00:00,1.62677,1.62731,1.62232,1.62264,2316500000.0
2009-06-18 13:00:00,1.62267,1.626,1.6208,1.6208,2282100002.0
2009-06-18 14:00:00,1.6209,1.62767,1.62077,1.62689,2353200000.0
2009-06-18 15:00:00,1.62705,1.63115,1.62634,1.63115,2388315001.0
2009-06-18 16:00:00,1.63173,1.63566,1.63104,1.63404,2499500000.0
2009-06-18 17:00:00,1.63442,1.6377,1.63437,1.63651,2217990002.0
2009-06-18 18:00:00,1.63648,1.63915,1.63548,1.63851,2317000001.0
2009-06-18 19:00:00,1.63842,1.63954,1.63405,1.63414,2394400001.0
2009-06-18 20:00:00,1.63368,1.6348,1.62817,1.63478,2396090000.0
2009-06-18 21:00:00,1.63475,1.6366,1.63295,1.63352,2150200000.0
2009-06-18 22:00:00,1.63355,1.63364,1.63189,1.63288,2088400000.0
2009-06-18 23:00:00,1.63287,1.634,1.63243,1.63385,2064499997.0
2009-06-19 00:00:00,1.63391,1.63617,1.63304,1.63612,2120900000.0
2009-06-19 01:00:00,1.63612,1.63813,1.6346,1.6355,2282100000.0
2009-06-19 02:00:00,1.63547,1.63548,1.63166,1.63418,2240400001.0
2009-06-19 03:00:00,1.63425,1.63458,1.63195,1.63264,2310700001.0
2009-06-19 04:00:00,1.6326,1.63344,1.6302,1.63186,2194400000.0
2009-06-19 05:00:00,1.63195,1.63438,1.63177,1.63359,3241490000.0
2009-06-19 06:00:00,1.6336,1.63618,1.63347,1.63426,5096499998.0
2009-06-19 07:00:00,1.6342,1.63758,1.63271,1.63397,12315600009.0
2009-06-19 08:00:00,1.63405,1.63567,1.63251,1.6354,12456914999.0
2009-06-19 09:00:00,1.63531,1.6384,1.63409,1.63642,16607700001.0
2009-06-19 10:00:00,1.63625,1.63825,1.63293,1.63699,21693200000.0
2009-06-19 11:00:00,1.63724,1.64457,1.6358,1.64241,22940614992.0
2009-06-19 12:00:00,1.6426,1.64485,1.64111,1.64349,2563400000.0
2009-06-19 13:00:00,1.6433,1.64462,1.64153,1.6424,2409400002.0
2009-06-19 14:00:00,1.64257,1.64754,1.64233,1.64472,2407900001.0
2009-06-19 15:00:00,1.64488,1.64736,1.64069,1.64082,2344600000.0
2009-06-19 16:00:00,1.64083,1.6437,1.6386,1.64315,21344405008.0
2009-06-19 17:00:00,1.64315,1.65615,1.6431,1.65375,24449890001.0
2009-06-19 18:00:00,1.65375,1.65385,1.647,1.647,15398099999.0
2009-06-19 19:00:00,1.647,1.6521,1.64665,1.651,12406100000.0
2009-06-19 20:00:00,1.651,1.65345,1.64965,1.65175,13316600000.0
2009-06-19 21:00:00,1.65165,1.6518,1.6495,1.64985,5081600000.0
2009-06-19 22:00:00,1.64985,1.6507,1.64855,1.6492,2411599999.0
2009-06-22 00:00:00,1.65051,1.6506,1.64597,1.64711,10045600000.0
2009-06-22 01:00:00,1.64721,1.64854,1.64576,1.6479,9872400000.0
2009-06-22 02:00:00,1.648,1.6485,1.6455,1.6467,4112900000.0
2009-06-22 03:00:00,1.6467,1.6475,1.6446,1.64655,4448200000.0
2009-06-22 04:00:00,1.6464,1.6481,1.64565,1.6465,3347900000.0
2009-06-22 05:00:00,1.64645,1.6476,1.646,1.64685,2327000000.0
2009-06-22 06:00:00,1.6469,1.65065,1.64635,1.64975,4624100001.0
2009-06-22 07:00:00,1.6497,1.65065,1.64805,1.6505,3136500000.0
2009-06-22 08:00:00,1.6505,1.65075,1.6407,1.6433,11584899998.0
2009-06-22 09:00:00,1.6434,1.6447,1.6404,1.64315,16464700011.0
2009-06-22 10:00:00,1.6433,1.64555,1.64155,1.64355,22129499980.0
2009-06-22 11:00:00,1.6435,1.65155,1.64305,1.6474,24763070007.0
2009-06-22 12:00:00,1.6474,1.6474,1.64355,1.64365,21123170000.0
2009-06-22 13:00:00,1.64365,1.6449,1.64235,1.6438,17728600003.0
2009-06-22 14:00:00,1.6438,1.6465,1.63985,1.6409,15991780004.0
2009-06-22 15:00:00,1.6409,1.64115,1.63625,1.63715,25608500006.0
2009-06-22 16:00:00,1.63715,1.64355,1.63635,1.6393,28191380008.0
2009-06-22 17:00:00,1.6393,1.6395,1.63285,1.6341,19234539999.0
2009-06-22 18:00:00,1.63405,1.6361,1.6329,1.6359,25022699988.0
2009-06-22 19:00:00,1.6359,1.6361,1.632,1.6358,18051120000.0
2009-06-22 20:00:00,1.6358,1.6363,1.6336,1.6344,21961500007.0
2009-06-22 21:00:00,1.6344,1.6367,1.6342,1.63525,19660900011.0
2009-06-22 22:00:00,1.63515,1.63515,1.6333,1.63435,5540699990.0
2009-06-22 23:00:00,1.63455,1.63475,1.63327,1.6341,1198800000.0
2009-06-23 00:00:00,1.63385,1.6346,1.633,1.63425,2854800000.0
2009-06-23 01:00:00,1.6343,1.6351,1.63015,1.63135,8038100005.0
2009-06-23 02:00:00,1.63135,1.633,1.6308,1.6308,6873800000.0
2009-06-23 03:00:00,1.6308,1.63225,1.62845,1.6303,5226060001.0
2009-06-23 04:00:00,1.6306,1.6308,1.6265,1.62715,5316610000.0
2009-06-23 05:00:00,1.62715,1.6336,1.6271,1.6321,5287499999.0
2009-06-23 06:00:00,1.6321,1.6335,1.6311,1.6329,2243899999.0
2009-06-23 07:00:00,1.63285,1.63305,1.62605,1.62615,4366440001.0
2009-06-23 08:00:00,1.62615,1.6304,1.6247,1.63035,12549829995.0
2009-06-23 09:00:00,1.63035,1.6328,1.62705,1.6276,21659299993.0
2009-06-23 10:00:00,1.6276,1.6297,1.62085,1.62545,26015959998.0
2009-06-23 11:00:00,1.62545,1.62795,1.623,1.62435,18898099999.0
2009-06-23 12:00:00,1.6243,1.6312,1.6235,1.6294,20282600008.0
2009-06-23 13:00:00,1.6294,1.6334,1.62835,1.63015,22830900005.0
2009-06-23 14:00:00,1.63015,1.6367,1.62765,1.6346,25685500002.0
2009-06-23 15:00:00,1.6346,1.63695,1.63205,1.63445,28342719992.0
2009-06-23 16:00:00,1.6345,1.63575,1.627,1.6312,40044399991.0
2009-06-23 17:00:00,1.6311,1.6354,1.6288,1.63415,37710800002.0
2009-06-23 18:00:00,1.6342,1.64575,1.6342,1.645,26824800007.0
2009-06-23 19:00:00,1.64505,1.64735,1.64375,1.6438,11874000014.0
2009-06-23 20:00:00,1.64375,1.64665,1.64355,1.64535,12538400001.0
2009-06-23 21:00:00,1.64535,1.64625,1.64425,1.64545,8202600003.0
2009-06-23 22:00:00,1.6455,1.6464,1.64475,1.64525,6016300000.0
2009-06-23 23:00:00,1.64525,1.6461,1.64465,1.64485,1187700000.0
2009-06-24 00:00:00,1.64485,1.64565,1.64255,1.64375,1503200000.0
2009-06-24 01:00:00,1.64375,1.6443,1.64125,1.64385,3126100000.0
2009-06-24 02:00:00,1.64365,1.6473,1.64315,1.64485,6077060000.0
2009-06-24 03:00:00,1.64475,1.6448,1.64215,1.64395,4574100000.0
2009-06-24 04:00:00,1.644,1.64705,1.6437,1.64625,4994180001.0
2009-06-24 05:00:00,1.64615,1.6475,1.64565,1.6462,4594100000.0
2009-06-24 06:00:00,1.6462,1.648,1.64565,1.64735,4042340000.0
2009-06-24 07:00:00,1.6473,1.64785,1.6443,1.64675,5292440000.0
2009-06-24 08:00:00,1.647,1.6515,1.64505,1.65085,18023300005.0
2009-06-24 09:00:00,1.6508,1.6563,1.6495,1.6554,31779600012.0
2009-06-24 10:00:00,1.65545,1.65945,1.6535,1.6537,28889240015.0
2009-06-24 11:00:00,1.6537,1.66015,1.65325,1.65825,25679699996.0
2009-06-24 12:00:00,1.6583,1.65925,1.6552,1.65725,26641100022.0
2009-06-24 13:00:00,1.65735,1.6591,1.65065,1.6513,25049350000.0
2009-06-24 14:00:00,1.6513,1.659,1.65095,1.65885,29365700039.0
2009-06-24 15:00:00,1.65885,1.65935,1.64855,1.6495,27978480000.0
2009-06-24 16:00:00,1.6495,1.6542,1.6483,1.64865,35382239990.0
2009-06-24 17:00:00,1.6487,1.6508,1.64745,1.64825,26225630012.0
2009-06-24 18:00:00,1.64825,1.64855,1.6414,1.6447,18998690004.0
2009-06-24 19:00:00,1.64475,1.6471,1.64425,1.6459,9997300005.0
2009-06-24 20:00:00,1.64585,1.64765,1.63685,1.64115,11852879999.0
2009-06-24 21:00:00,1.6412,1.64435,1.63765,1.6431,10358390000.0
2009-06-24 22:00:00,1.6431,1.64335,1.6399,1.64065,4881700001.0
2009-06-24 23:00:00,1.64055,1.64245,1.63995,1.64125,2384190000.0
2009-06-25 00:00:00,1.64125,1.6427,1.6411,1.6427,1222300000.0
2009-06-25 01:00:00,1.6427,1.6438,1.6427,1.64335,1999600000.0
2009-06-25 02:00:00,1.64335,1.6463,1.6431,1.6457,5399360001.0
2009-06-25 03:00:00,1.6457,1.64575,1.64295,1.6437,4425700003.0
2009-06-25 04:00:00,1.6437,1.64565,1.64245,1.645,4255760000.0
2009-06-25 05:00:00,1.64495,1.6455,1.644,1.6445,4837000000.0
2009-06-25 06:00:00,1.6445,1.64675,1.64435,1.64515,4632700000.0
2009-06-25 07:00:00,1.64515,1.64575,1.64168,1.64375,7295159996.0
2009-06-25 08:00:00,1.64375,1.64465,1.6402,1.6405,13533800001.0
2009-06-25 09:00:00,1.64065,1.6408,1.6321,1.63525,39987379977.0
2009-06-25 10:00:00,1.63535,1.63675,1.6303,1.63095,37035979980.0
2009-06-25 11:00:00,1.63095,1.6339,1.6285,1.6315,35982999994.0
2009-06-25 12:00:00,1.6314,1.63175,1.62545,1.62595,21253499992.0
2009-06-25 13:00:00,1.6259,1.62975,1.62485,1.62485,19768600003.0
2009-06-25 14:00:00,1.6248,1.62795,1.6232,1.6245,27106560000.0
2009-06-25 15:00:00,1.6245,1.62885,1.6236,1.62797,25937460000.0
2009-06-25 16:00:00,1.62823,1.6316,1.62645,1.6292,38507300006.0
2009-06-25 17:00:00,1.6292,1.63335,1.6284,1.6333,39016399999.0
2009-06-25 18:00:00,1.6333,1.6359,1.63205,1.63488,26987519991.0
2009-06-25 19:00:00,1.63479,1.63888,1.63394,1.63694,12612499999.0
2009-06-25 20:00:00,1.63697,1.63774,1.6355,1.63662,5724469999.0
2009-06-25 21:00:00,1.6367,1.63863,1.63556,1.63688,3116150001.0
2009-06-25 22:00:00,1.6371,1.63758,1.63609,1.63645,5496140002.0
2009-06-25 23:00:00,1.63646,1.63789,1.6363,1.63754,6163899997.0
2009-06-26 00:00:00,1.63735,1.63838,1.6363,1.6366,5630360000.0
2009-06-26 01:00:00,1.63651,1.64157,1.63627,1.64147,5267360000.0
2009-06-26 02:00:00,1.64153,1.64393,1.64112,1.64263,4611000001.0
2009-06-26 03:00:00,1.64257,1.64425,1.64245,1.64375,3275600001.0
2009-06-26 04:00:00,1.64367,1.64418,1.64137,1.6421,2478300000.0
2009-06-26 05:00:00,1.64223,1.64352,1.64178,1.64244,4393300008.0
2009-06-26 06:00:00,1.64232,1.64311,1.63978,1.64152,10661150004.0
2009-06-26 07:00:00,1.64152,1.64155,1.63688,1.63979,11969050001.0
2009-06-26 08:00:00,1.63995,1.64384,1.63862,1.64112,13088600007.0
2009-06-26 09:00:00,1.64117,1.64962,1.64066,1.64805,22179450012.0
2009-06-26 10:00:00,1.64775,1.64796,1.6439,1.64765,19127399999.0
2009-06-26 11:00:00,1.6476,1.6512,1.6446,1.6493,25164499998.0
2009-06-26 12:00:00,1.6493,1.65065,1.6466,1.6469,20389600000.0
2009-06-26 13:00:00,1.6469,1.64915,1.6462,1.6478,18768100001.0
2009-06-26 14:00:00,1.64785,1.6535,1.6478,1.6486,28116000014.0
2009-06-26 15:00:00,1.6486,1.6518,1.64705,1.6479,19649600003.0
2009-06-26 16:00:00,1.64785,1.6518,1.646,1.6515,18973060001.0
2009-06-26 17:00:00,1.6515,1.65165,1.64785,1.64955,18615300000.0
2009-06-26 18:00:00,1.64955,1.65475,1.64945,1.6538,13424459987.0
2009-06-26 19:00:00,1.6538,1.65605,1.65235,1.65295,10033979999.0
2009-06-26 20:00:00,1.65295,1.6544,1.65195,1.6529,7851319999.0
2009-06-26 21:00:00,1.653,1.653,1.6506,1.6524,5911379999.0
2009-06-26 22:00:00,1.6524,1.65395,1.6507,1.65225,3261399998.0
2009-06-29 00:00:00,1.65011,1.65149,1.64963,1.65104,1440000000.0
2009-06-29 01:00:00,1.65103,1.65218,1.6492,1.65143,1641600000.0
2009-06-29 02:00:00,1.65105,1.6514,1.64765,1.64815,3012080000.0
2009-06-29 03:00:00,1.64815,1.6484,1.64625,1.6463,2428080000.0
2009-06-29 04:00:00,1.6465,1.6471,1.64515,1.6455,3459420000.0
2009-06-29 05:00:00,1.6455,1.6483,1.64535,1.6474,3879080000.0
2009-06-29 06:00:00,1.6474,1.64975,1.64735,1.64785,3560300000.0
2009-06-29 07:00:00,1.64775,1.64845,1.64715,1.6478,2885520000.0
2009-06-29 08:00:00,1.64795,1.64795,1.64275,1.6454,11962179999.0
2009-06-29 09:00:00,1.6454,1.6547,1.64455,1.652,17819099996.0
2009-06-29 10:00:00,1.65195,1.65365,1.64685,1.6497,15907600003.0
2009-06-29 11:00:00,1.64975,1.6531,1.64755,1.6527,19270099986.0
2009-06-29 12:00:00,1.6527,1.65475,1.65115,1.65435,18903999999.0
2009-06-29 13:00:00,1.6544,1.6577,1.653,1.65615,20739379995.0
2009-06-29 14:00:00,1.6562,1.65735,1.655,1.65545,23343999996.0
2009-06-29 15:00:00,1.65555,1.65555,1.6507,1.6518,25689999999.0
2009-06-29 16:00:00,1.65175,1.65685,1.65165,1.6547,30979899992.0
2009-06-29 17:00:00,1.6547,1.65625,1.65255,1.653,25136800006.0
2009-06-29 18:00:00,1.653,1.6568,1.6518,1.6546,15815499997.0
2009-06-29 19:00:00,1.6547,1.6578,1.65445,1.6575,11894900007.0
2009-06-29 20:00:00,1.6575,1.658,1.6548,1.6572,14380399991.0
2009-06-29 21:00:00,1.6572,1.6586,1.6554,1.65655,10344800000.0
2009-06-29 22:00:00,1.6566,1.6571,1.65627,1.6565,1939700000.0
2009-06-29 23:00:00,1.65645,1.65665,1.6551,1.65545,1448900000.0
2009-06-30 00:00:00,1.65545,1.65745,1.65435,1.6574,1912290000.0
2009-06-30 01:00:00,1.6574,1.6599,1.6566,1.6571,4451069998.0
2009-06-30 02:00:00,1.6571,1.66145,1.6571,1.6609,4610009999.0
2009-06-30 03:00:00,1.66105,1.66285,1.66065,1.6618,6151220000.0
2009-06-30 04:00:00,1.6618,1.6661,1.6609,1.66495,6647460001.0
2009-06-30 05:00:00,1.66495,1.6657,1.66255,1.66345,3285100000.0
2009-06-30 06:00:00,1.6632,1.66535,1.6612,1.66255,5234209998.0
2009-06-30 07:00:00,1.66255,1.6653,1.66155,1.66395,5559900000.0
2009-06-30 08:00:00,1.66375,1.6744,1.66375,1.6715,19735390004.0
2009-06-30 09:00:00,1.6716,1.6731,1.6676,1.6683,26474460001.0
2009-06-30 10:00:00,1.6683,1.6695,1.6601,1.66335,30251130003.0
2009-06-30 11:00:00,1.6634,1.665,1.65925,1.6599,26430339993.0
2009-06-30 12:00:00,1.66005,1.6609,1.65575,1.65585,25764230010.0
2009-06-30 13:00:00,1.65595,1.66185,1.65585,1.6607,21316100008.0
2009-06-30 14:00:00,1.6607,1.66095,1.65495,1.655,28297100007.0
2009-06-30 15:00:00,1.655,1.65565,1.65135,1.6538,37482100008.0
2009-06-30 16:00:00,1.654,1.654,1.64215,1.64685,41147699989.0
2009-06-30 17:00:00,1.64685,1.6482,1.64325,1.6449,29937200011.0
2009-06-30 18:00:00,1.6449,1.64785,1.6437,1.64625,17217400007.0
2009-06-30 19:00:00,1.64635,1.6467,1.64415,1.6445,12002100005.0
2009-06-30 20:00:00,1.6445,1.6467,1.6437,1.6463,16568399989.0
2009-06-30 21:00:00,1.6463,1.64705,1.64515,1.6452,13845399985.0
2009-06-30 22:00:00,1.6452,1.64605,1.6435,1.64565,5469900011.0
2009-06-30 23:00:00,1.64585,1.64755,1.64555,1.64635,1295300000.0
2009-07-01 00:00:00,1.64615,1.6466,1.6455,1.6464,2402800000.0
2009-07-01 01:00:00,1.6466,1.6488,1.64575,1.6476,3118260000.0
2009-07-01 02:00:00,1.64745,1.64835,1.6413,1.6432,6733100002.0
2009-07-01 03:00:00,1.64325,1.64345,1.6413,1.6429,6674690003.0
2009-07-01 04:00:00,1.64285,1.64445,1.64245,1.6442,5140289998.0
2009-07-01 05:00:00,1.6442,1.6462,1.6432,1.64505,4613300000.0
2009-07-01 06:00:00,1.64505,1.64625,1.6429,1.64325,2866500000.0
2009-07-01 07:00:00,1.64325,1.6433,1.63835,1.6394,10344500002.0
2009-07-01 08:00:00,1.6395,1.64405,1.63935,1.64315,14922209989.0
2009-07-01 09:00:00,1.64315,1.6474,1.64135,1.6448,23932809993.0
2009-07-01 10:00:00,1.64485,1.6451,1.6405,1.6438,21352810000.0
2009-07-01 11:00:00,1.64385,1.6443,1.64135,1.64265,21840000001.0
2009-07-01 12:00:00,1.64265,1.6453,1.64215,1.64365,17462000004.0
2009-07-01 13:00:00,1.64355,1.6448,1.64195,1.64455,23453510015.0
2009-07-01 14:00:00,1.64455,1.6495,1.6439,1.64865,33933499997.0
2009-07-01 15:00:00,1.6488,1.65405,1.64765,1.6527,34379469986.0
2009-07-01 16:00:00,1.65265,1.65445,1.64755,1.64785,28123449995.0
2009-07-01 17:00:00,1.6479,1.6524,1.64785,1.6524,26731860005.0
2009-07-01 18:00:00,1.6527,1.6535,1.6484,1.6502,19371000012.0
2009-07-01 19:00:00,1.6502,1.6523,1.65,1.65095,10432900011.0
2009-07-01 20:00:00,1.65095,1.65095,1.64695,1.6474,13912550006.0
2009-07-01 21:00:00,1.6474,1.64805,1.64635,1.64675,14753099998.0
2009-07-01 22:00:00,1.64675,1.6485,1.6467,1.6478,3303600001.0
2009-07-01 23:00:00,1.64775,1.64865,1.646,1.64835,1024100000.0
2009-07-02 00:00:00,1.64835,1.64865,1.64685,1.64745,1483500000.0
2009-07-02 01:00:00,1.64745,1.6495,1.647,1.6495,1993019999.0
2009-07-02 02:00:00,1.64945,1.64995,1.64695,1.64725,4842399997.0
2009-07-02 03:00:00,1.64725,1.64955,1.64615,1.64875,3510799998.0
2009-07-02 04:00:00,1.64875,1.6495,1.6454,1.6462,2857500000.0
2009-07-02 05:00:00,1.6463,1.64715,1.6452,1.64635,3391900000.0
2009-07-02 06:00:00,1.6464,1.64685,1.64515,1.6455,3158439997.0
2009-07-02 07:00:00,1.6456,1.647,1.64325,1.6434,4853400000.0
2009-07-02 08:00:00,1.64315,1.6458,1.64075,1.64255,16145820004.0
2009-07-02 09:00:00,1.64255,1.64285,1.633,1.6337,27392980013.0
2009-07-02 10:00:00,1.6337,1.6364,1.6328,1.63535,23211699989.0
2009-07-02 11:00:00,1.63535,1.63875,1.634,1.63765,23990039993.0
2009-07-02 12:00:00,1.6377,1.63805,1.635,1.63675,28975600019.0
2009-07-02 13:00:00,1.6369,1.6413,1.6367,1.6401,28048499996.0
2009-07-02 14:00:00,1.6401,1.6429,1.6346,1.6392,24109499998.0
2009-07-02 15:00:00,1.63915,1.6414,1.63335,1.63485,26759100004.0
2009-07-02 16:00:00,1.63485,1.63755,1.63235,1.63675,27944200009.0
2009-07-02 17:00:00,1.6367,1.64045,1.6359,1.6395,32866209994.0
2009-07-02 18:00:00,1.6395,1.6405,1.6379,1.64,16464499996.0
2009-07-02 19:00:00,1.64,1.6425,1.63925,1.64015,13837450001.0
2009-07-02 20:00:00,1.64005,1.6422,1.6398,1.64205,9384600004.0
2009-07-02 21:00:00,1.6421,1.6422,1.63935,1.6395,7794200001.0
2009-07-02 22:00:00,1.6395,1.64035,1.6386,1.6392,3212499999.0
2009-07-02 23:00:00,1.63915,1.6394,1.63255,1.6336,3633000000.0
2009-07-03 00:00:00,1.63365,1.63685,1.6331,1.6342,1606089999.0
2009-07-03 01:00:00,1.6342,1.6351,1.6325,1.63475,2720300000.0
2009-07-03 02:00:00,1.63475,1.63865,1.63435,1.63755,3702900000.0
2009-07-03 03:00:00,1.63755,1.63865,1.63495,1.6385,3816600000.0
2009-07-03 04:00:00,1.6385,1.63865,1.63715,1.6381,2502499999.0
2009-07-03 05:00:00,1.6381,1.63815,1.63645,1.6371,2449200000.0
2009-07-03 06:00:00,1.63715,1.63945,1.637,1.6381,4553999999.0
2009-07-03 07:00:00,1.6381,1.63985,1.6375,1.6393,3440299997.0
2009-07-03 08:00:00,1.6393,1.6429,1.6385,1.64175,14500450007.0
2009-07-03 09:00:00,1.64165,1.64175,1.6349,1.63595,18585800002.0
2009-07-03 10:00:00,1.63595,1.6367,1.6339,1.63565,20653799999.0
2009-07-03 11:00:00,1.6357,1.63685,1.63365,1.6343,15237900007.0
2009-07-03 12:00:00,1.6342,1.63435,1.6302,1.6312,21784459979.0
2009-07-03 13:00:00,1.6311,1.6354,1.63025,1.63405,19702500022.0
2009-07-03 14:00:00,1.63405,1.63635,1.63345,1.6344,13963500018.0
2009-07-03 15:00:00,1.6344,1.63515,1.6325,1.63275,9345369994.0
2009-07-03 16:00:00,1.63275,1.63555,1.6327,1.6338,13051300018.0
2009-07-03 17:00:00,1.6341,1.6353,1.63105,1.63325,11487680015.0
2009-07-03 18:00:00,1.6332,1.6342,1.63224,1.63245,5310000004.0
2009-07-03 19:00:00,1.63245,1.6332,1.63215,1.63285,8498180008.0
2009-07-03 20:00:00,1.63305,1.63345,1.6324,1.63315,1964800001.0
2009-07-03 21:00:00,1.6331,1.6336,1.63225,1.6323,2600499997.0
2009-07-03 22:00:00,1.63235,1.63357,1.63173,1.633,1860200000.0
2009-07-06 02:00:00,1.6305,1.6311,1.62915,1.6306,4379000004.0
2009-07-06 03:00:00,1.63055,1.63065,1.62805,1.62875,6128200000.0
2009-07-06 04:00:00,1.62865,1.6292,1.62585,1.62775,8270010005.0
2009-07-06 05:00:00,1.62775,1.62835,1.6265,1.6279,3960060000.0
2009-07-06 06:00:00,1.62785,1.63095,1.62785,1.6292,4083399999.0
2009-07-06 07:00:00,1.6292,1.6328,1.6285,1.6287,5871800001.0
2009-07-06 08:00:00,1.6287,1.62955,1.6167,1.617,24807099979.0
2009-07-06 09:00:00,1.61705,1.61865,1.61315,1.6134,38292699934.0
2009-07-06 10:00:00,1.6135,1.61355,1.61,1.6126,30645800011.0
2009-07-06 11:00:00,1.61255,1.6139,1.6109,1.61125,26946629958.0
2009-07-06 12:00:00,1.61125,1.61245,1.6095,1.61145,24523500004.0
2009-07-06 13:00:00,1.61155,1.6146,1.61095,1.613,29399340002.0
2009-07-06 14:00:00,1.6128,1.6169,1.6128,1.6165,30022190005.0
2009-07-06 15:00:00,1.61655,1.6209,1.61455,1.62035,35116450010.0
2009-07-06 16:00:00,1.6202,1.62165,1.61625,1.61985,40148999949.0
2009-07-06 17:00:00,1.61985,1.6237,1.6194,1.6228,30143079978.0
2009-07-06 18:00:00,1.6228,1.6239,1.6212,1.6217,19792299995.0
2009-07-06 19:00:00,1.6218,1.62715,1.6212,1.6246,20162800013.0
2009-07-06 20:00:00,1.62475,1.62605,1.6236,1.62505,20129400025.0
2009-07-06 21:00:00,1.62505,1.6289,1.6245,1.62885,15733400001.0
2009-07-06 22:00:00,1.629,1.62925,1.62795,1.6285,5062700006.0
2009-07-06 23:00:00,1.62845,1.62855,1.62695,1.6272,2312799997.0
2009-07-07 00:00:00,1.6272,1.62765,1.6259,1.62705,1655800000.0
2009-07-07 01:00:00,1.62715,1.62955,1.62555,1.62925,3588100001.0
2009-07-07 02:00:00,1.6293,1.6295,1.62605,1.6262,9823400029.0
2009-07-07 03:00:00,1.6262,1.6264,1.624,1.62425,5802790009.0
2009-07-07 04:00:00,1.62425,1.6273,1.62425,1.62575,5963839998.0
2009-07-07 05:00:00,1.6258,1.6281,1.6254,1.628,2795400004.0
2009-07-07 06:00:00,1.628,1.62865,1.62655,1.628,6273180019.0
2009-07-07 07:00:00,1.628,1.6283,1.6215,1.6219,11956180005.0
2009-07-07 08:00:00,1.6219,1.6238,1.6187,1.62075,21978339988.0
2009-07-07 09:00:00,1.62075,1.62165,1.61715,1.6197,26989809990.0
2009-07-07 10:00:00,1.6197,1.6211,1.6148,1.621,34187200023.0
2009-07-07 11:00:00,1.621,1.6244,1.61855,1.62005,34754579973.0
2009-07-07 12:00:00,1.62005,1.6214,1.6175,1.6212,23824480012.0
2009-07-07 13:00:00,1.6212,1.62595,1.6206,1.6238,32651799979.0
2009-07-07 14:00:00,1.6237,1.62465,1.62145,1.62235,29773599998.0
2009-07-07 15:00:00,1.62235,1.62245,1.6164,1.61705,36304880023.0
2009-07-07 16:00:00,1.61705,1.6198,1.61445,1.61845,30519480010.0
2009-07-07 17:00:00,1.61845,1.6188,1.613,1.61555,31176090044.0
2009-07-07 18:00:00,1.61555,1.616,1.61165,1.61455,19617700006.0
2009-07-07 19:00:00,1.6145,1.6163,1.61335,1.61575,13652300004.0
2009-07-07 20:00:00,1.6158,1.61625,1.61405,1.61495,20798979999.0
2009-07-07 21:00:00,1.61495,1.615,1.61205,1.6123,18533100012.0
2009-07-07 22:00:00,1.6123,1.61485,1.6119,1.61355,4375200001.0
2009-07-07 23:00:00,1.6136,1.6138,1.61235,1.61275,1937000000.0
2009-07-08 00:00:00,1.61265,1.61275,1.61105,1.61125,2476879996.0
2009-07-08 01:00:00,1.6112,1.6131,1.60675,1.60795,7289859995.0
2009-07-08 02:00:00,1.60795,1.61035,1.6061,1.6093,8936860006.0
2009-07-08 03:00:00,1.6092,1.6097,1.6085,1.60875,4187640000.0
2009-07-08 04:00:00,1.60875,1.6095,1.60725,1.6095,3611590001.0
2009-07-08 05:00:00,1.60945,1.6101,1.60715,1.60725,6346999999.0
2009-07-08 06:00:00,1.60725,1.6113,1.60715,1.61015,6060320000.0
2009-07-08 07:00:00,1.61005,1.61115,1.6067,1.6082,9764610002.0
2009-07-08 08:00:00,1.6082,1.6102,1.60465,1.6099,22311770000.0
2009-07-08 09:00:00,1.6099,1.61385,1.60785,1.6085,25546289997.0
2009-07-08 10:00:00,1.60875,1.6114,1.60625,1.609,22039000000.0
2009-07-08 11:00:00,1.609,1.6125,1.60875,1.60995,20584600005.0
2009-07-08 12:00:00,1.61,1.6104,1.60545,1.60585,16427600008.0
2009-07-08 13:00:00,1.6058,1.6102,1.6058,1.6082,24439670000.0
2009-07-08 14:00:00,1.60815,1.6085,1.606,1.60735,25452749985.0
2009-07-08 15:00:00,1.6075,1.612,1.6074,1.6096,29181600006.0
2009-07-08 16:00:00,1.6096,1.613,1.60835,1.60855,27452300008.0
2009-07-08 17:00:00,1.6085,1.6088,1.6016,1.60255,35281449982.0
2009-07-08 18:00:00,1.6025,1.6025,1.5983,1.5997,26601690005.0
2009-07-08 19:00:00,1.5997,1.6042,1.5995,1.60205,15795800009.0
2009-07-08 20:00:00,1.602,1.6033,1.59965,1.6026,11786899998.0
2009-07-08 21:00:00,1.6026,1.6066,1.6021,1.6056,13217600000.0
2009-07-08 22:00:00,1.60565,1.6074,1.60445,1.60705,6199039994.0
2009-07-08 23:00:00,1.60705,1.60705,1.605,1.6055,3120680005.0
2009-07-09 00:00:00,1.60545,1.60642,1.60395,1.60485,3266600000.0
2009-07-09 01:00:00,1.6048,1.6058,1.60275,1.60375,4715999997.0
2009-07-09 02:00:00,1.60375,1.60855,1.6035,1.6077,5319399998.0
2009-07-09 03:00:00,1.6077,1.6107,1.6074,1.6103,7203900000.0
2009-07-09 04:00:00,1.6103,1.6103,1.6073,1.60795,4223600003.0
2009-07-09 05:00:00,1.60795,1.6095,1.6075,1.60775,3157400004.0
2009-07-09 06:00:00,1.60775,1.60995,1.6077,1.6094,4184199999.0
2009-07-09 07:00:00,1.6096,1.61135,1.608,1.61115,8997290005.0
2009-07-09 08:00:00,1.61115,1.6128,1.61,1.6122,16255759999.0
2009-07-09 09:00:00,1.6122,1.6173,1.60805,1.6156,26072799991.0
2009-07-09 10:00:00,1.6156,1.6168,1.6131,1.6155,27820900000.0
2009-07-09 11:00:00,1.61545,1.62135,1.6146,1.6197,30215280028.0
2009-07-09 12:00:00,1.6197,1.6217,1.61675,1.6176,20160900011.0
2009-07-09 13:00:00,1.6174,1.62705,1.6174,1.6253,23776510025.0
2009-07-09 14:00:00,1.6253,1.62655,1.6232,1.62635,27365599999.0
2009-07-09 15:00:00,1.62625,1.6264,1.6192,1.62115,28115780003.0
2009-07-09 16:00:00,1.62125,1.62425,1.62005,1.62325,31148299999.0
2009-07-09 17:00:00,1.62325,1.6316,1.62135,1.6297,32721500019.0
2009-07-09 18:00:00,1.62985,1.63805,1.6287,1.63455,21429310013.0
2009-07-09 19:00:00,1.6345,1.63475,1.6322,1.63465,17815899992.0
2009-07-09 20:00:00,1.6346,1.6371,1.63435,1.63585,16576399995.0
2009-07-09 21:00:00,1.63585,1.63595,1.63415,1.6347,11906099996.0
2009-07-09 22:00:00,1.6347,1.6357,1.6333,1.63335,4403400000.0
2009-07-09 23:00:00,1.6333,1.6346,1.6328,1.63385,1543299999.0
2009-07-10 00:00:00,1.63385,1.63405,1.63315,1.63395,1983699999.0
2009-07-10 01:00:00,1.63395,1.634,1.63235,1.63295,3718099999.0
2009-07-10 02:00:00,1.63295,1.633,1.6285,1.6294,9635000000.0
2009-07-10 03:00:00,1.6294,1.63095,1.6286,1.6287,8737750009.0
2009-07-10 04:00:00,1.62875,1.6296,1.6267,1.6282,5820930001.0
2009-07-10 05:00:00,1.6282,1.63205,1.6282,1.6316,5732160001.0
2009-07-10 06:00:00,1.6316,1.63285,1.6312,1.63125,6195900002.0
2009-07-10 07:00:00,1.6313,1.63165,1.62735,1.62765,6702310001.0
2009-07-10 08:00:00,1.62765,1.631,1.6255,1.6271,20899729995.0
2009-07-10 09:00:00,1.6271,1.6295,1.6252,1.6278,32571260009.0
2009-07-10 10:00:00,1.6276,1.6299,1.6262,1.62895,24670000005.0
2009-07-10 11:00:00,1.629,1.62965,1.6229,1.623,25663700002.0
2009-07-10 12:00:00,1.62295,1.62355,1.6181,1.61955,31486499985.0
2009-07-10 13:00:00,1.6197,1.6222,1.61925,1.6207,22951700008.0
2009-07-10 14:00:00,1.6207,1.62155,1.6174,1.62005,28325440001.0
2009-07-10 15:00:00,1.62,1.62165,1.6155,1.6183,27120100003.0
2009-07-10 16:00:00,1.61825,1.6215,1.6172,1.62035,33881400028.0
2009-07-10 17:00:00,1.62035,1.62035,1.61545,1.61815,26001099989.0
2009-07-10 18:00:00,1.61815,1.62075,1.61665,1.61895,13424200005.0
2009-07-10 19:00:00,1.6189,1.62115,1.6187,1.6199,10832199997.0
2009-07-10 20:00:00,1.6199,1.6201,1.6169,1.61915,9142899998.0
2009-07-10 21:00:00,1.6191,1.6226,1.61785,1.6206,7100600000.0
2009-07-10 22:00:00,1.6206,1.62295,1.6201,1.62105,6252299996.0
2009-07-13 00:00:00,1.61828,1.62064,1.6176,1.62063,14544000000.0
2009-07-13 01:00:00,1.62064,1.62108,1.61855,1.6195,14544000000.0
2009-07-13 02:00:00,1.6195,1.6216,1.6183,1.62145,5064300000.0
2009-07-13 03:00:00,1.62145,1.6217,1.61825,1.61855,3362100000.0
2009-07-13 04:00:00,1.61855,1.6187,1.61235,1.6131,10326870000.0
2009-07-13 05:00:00,1.61305,1.61465,1.6125,1.61265,9205700014.0
2009-07-13 06:00:00,1.61265,1.61405,1.611,1.6112,9310860007.0
2009-07-13 07:00:00,1.6112,1.61285,1.6099,1.6103,13757100006.0
2009-07-13 08:00:00,1.6103,1.61215,1.60675,1.60955,31628500007.0
2009-07-13 09:00:00,1.60955,1.6104,1.60535,1.60785,27526039986.0
2009-07-13 10:00:00,1.6078,1.6102,1.6059,1.606,19352900000.0
2009-07-13 11:00:00,1.606,1.608,1.6033,1.60475,25125929993.0
2009-07-13 12:00:00,1.60475,1.61075,1.604,1.6093,27461699995.0
2009-07-13 13:00:00,1.60925,1.61305,1.6084,1.6084,26299100003.0
2009-07-13 14:00:00,1.6084,1.6145,1.6084,1.6128,27775200007.0
2009-07-13 15:00:00,1.6128,1.61335,1.6093,1.6099,30920029996.0
2009-07-13 16:00:00,1.6099,1.61265,1.6082,1.61025,31040660002.0
2009-07-13 17:00:00,1.6103,1.6194,1.6103,1.61765,24788659989.0
2009-07-13 18:00:00,1.6177,1.61905,1.61545,1.6166,19121699999.0
2009-07-13 19:00:00,1.6168,1.62265,1.6165,1.62045,15084100010.0
2009-07-13 20:00:00,1.62045,1.6234,1.6198,1.6205,13978799996.0
2009-07-13 21:00:00,1.6205,1.624,1.6205,1.62315,14238699992.0
2009-07-13 22:00:00,1.62315,1.62375,1.6225,1.6226,5492999998.0
2009-07-13 23:00:00,1.62265,1.62415,1.62215,1.62415,3100900001.0
2009-07-14 00:00:00,1.62415,1.62625,1.62395,1.6252,2697900000.0
2009-07-14 01:00:00,1.6252,1.6286,1.62505,1.62705,7326780006.0
2009-07-14 02:00:00,1.62705,1.6292,1.62535,1.6258,14082930000.0
2009-07-14 03:00:00,1.6258,1.62595,1.62365,1.62515,5988700005.0
2009-07-14 04:00:00,1.62515,1.62545,1.62285,1.62305,5655340001.0
2009-07-14 05:00:00,1.62305,1.6258,1.62285,1.62575,4278100000.0
2009-07-14 06:00:00,1.6258,1.6258,1.6248,1.6253,4714500001.0
2009-07-14 07:00:00,1.62535,1.6255,1.6228,1.6254,7247110000.0
2009-07-14 08:00:00,1.6254,1.6297,1.6235,1.6242,16059339992.0
2009-07-14 09:00:00,1.6243,1.63035,1.6239,1.62985,26558000003.0
2009-07-14 10:00:00,1.62985,1.63185,1.6275,1.63005,32215679997.0
2009-07-14 11:00:00,1.63005,1.63245,1.62885,1.6316,28994699990.0
2009-07-14 12:00:00,1.6316,1.6344,1.63055,1.63055,20459299990.0
2009-07-14 13:00:00,1.6305,1.63425,1.63,1.6322,19879200007.0
2009-07-14 14:00:00,1.6322,1.6329,1.6282,1.6294,28509600015.0
2009-07-14 15:00:00,1.6294,1.6323,1.6274,1.62905,30653600025.0
2009-07-14 16:00:00,1.6291,1.631,1.6257,1.62725,24844500015.0
2009-07-14 17:00:00,1.62725,1.63195,1.62725,1.6313,24255800002.0
2009-07-14 18:00:00,1.63135,1.6315,1.6272,1.6285,15746099997.0
2009-07-14 19:00:00,1.62855,1.62985,1.6262,1.6265,12710499997.0
2009-07-14 20:00:00,1.6265,1.6276,1.62395,1.6276,14013299973.0
2009-07-14 21:00:00,1.62765,1.6292,1.6266,1.62875,9507040007.0
2009-07-14 22:00:00,1.62875,1.63235,1.62785,1.6309,6926860007.0
2009-07-14 23:00:00,1.6307,1.6335,1.63035,1.63245,2946200000.0
2009-07-15 00:00:00,1.63245,1.63275,1.63145,1.63185,3292739998.0
2009-07-15 01:00:00,1.63185,1.6336,1.63128,1.6336,2512000000.0
2009-07-15 02:00:00,1.63355,1.6337,1.6318,1.633,3181700000.0
2009-07-15 03:00:00,1.633,1.6336,1.6317,1.6334,3565500000.0
2009-07-15 04:00:00,1.6334,1.63355,1.6317,1.63255,2724500001.0
2009-07-15 05:00:00,1.6325,1.6335,1.6319,1.63265,2581000000.0
2009-07-15 06:00:00,1.6326,1.63305,1.6316,1.63205,3887199997.0
2009-07-15 07:00:00,1.63205,1.6358,1.6301,1.63555,7528800002.0
2009-07-15 08:00:00,1.63555,1.64085,1.6354,1.639,21846570004.0
2009-07-15 09:00:00,1.639,1.6396,1.6352,1.63625,18171780000.0
2009-07-15 10:00:00,1.6362,1.6401,1.6331,1.636,21398500005.0
2009-07-15 11:00:00,1.636,1.6379,1.63495,1.6371,14120199992.0
2009-07-15 12:00:00,1.6369,1.64025,1.6355,1.6391,19182080014.0
2009-07-15 13:00:00,1.6387,1.64175,1.6383,1.64115,30804379989.0
2009-07-15 14:00:00,1.64115,1.6459,1.64105,1.6453,31370000001.0
2009-07-15 15:00:00,1.6453,1.6469,1.6438,1.6452,21988080011.0
2009-07-15 16:00:00,1.6452,1.64595,1.64085,1.64185,24200199998.0
2009-07-15 17:00:00,1.6419,1.6456,1.64135,1.64365,29986699993.0
2009-07-15 18:00:00,1.64365,1.64415,1.64075,1.6412,20253499996.0
2009-07-15 19:00:00,1.64115,1.6437,1.6411,1.64175,13177899991.0
2009-07-15 20:00:00,1.6419,1.64325,1.641,1.64245,18307000001.0
2009-07-15 21:00:00,1.64245,1.64285,1.64115,1.64205,12887099987.0
2009-07-15 22:00:00,1.64205,1.6426,1.64185,1.6422,5987000000.0
2009-07-15 23:00:00,1.64235,1.644,1.6413,1.6422,2117700000.0
2009-07-16 00:00:00,1.6422,1.64305,1.6414,1.64295,1759400000.0
2009-07-16 01:00:00,1.64295,1.64355,1.6413,1.6424,2778100000.0
2009-07-16 02:00:00,1.64235,1.64375,1.64005,1.64065,5350099999.0
2009-07-16 03:00:00,1.64065,1.6416,1.6387,1.6414,5594400000.0
2009-07-16 04:00:00,1.6413,1.642,1.6381,1.63885,5470499999.0
2009-07-16 05:00:00,1.6388,1.64105,1.6385,1.63995,4287400001.0
2009-07-16 06:00:00,1.63995,1.64005,1.63845,1.63865,5190299998.0
2009-07-16 07:00:00,1.63865,1.64025,1.63715,1.63755,7473900006.0
2009-07-16 08:00:00,1.63755,1.64165,1.63605,1.63715,17075800000.0
2009-07-16 09:00:00,1.63715,1.64005,1.63545,1.6381,30973499993.0
2009-07-16 10:00:00,1.6381,1.6389,1.6356,1.63885,26723699994.0
2009-07-16 11:00:00,1.63895,1.64055,1.637,1.639,17832499994.0
2009-07-16 12:00:00,1.639,1.64595,1.6373,1.6428,21021999997.0
2009-07-16 13:00:00,1.64285,1.64585,1.64105,1.6416,21638880000.0
2009-07-16 14:00:00,1.6416,1.64785,1.6416,1.6467,26543829993.0
2009-07-16 15:00:00,1.64645,1.64665,1.6407,1.643,24497460011.0
2009-07-16 16:00:00,1.643,1.64445,1.63955,1.64305,25358750010.0
2009-07-16 17:00:00,1.6429,1.64365,1.64015,1.6414,19030760007.0
2009-07-16 18:00:00,1.64145,1.64295,1.64115,1.64145,13587100002.0
2009-07-16 19:00:00,1.6414,1.64555,1.6411,1.64495,12159510016.0
2009-07-16 20:00:00,1.645,1.6459,1.6442,1.6452,16553399996.0
2009-07-16 21:00:00,1.6452,1.6453,1.6432,1.64325,13901800004.0
2009-07-16 22:00:00,1.64325,1.64535,1.6422,1.6436,6433099998.0
2009-07-16 23:00:00,1.6435,1.6446,1.64265,1.6439,4564540001.0
2009-07-17 00:00:00,1.6438,1.64395,1.6407,1.64145,3505100003.0
2009-07-17 01:00:00,1.6414,1.64185,1.6409,1.64095,2378100001.0
2009-07-17 02:00:00,1.6409,1.64195,1.6377,1.6383,4647979999.0
2009-07-17 03:00:00,1.6383,1.6385,1.6361,1.6376,7084919996.0
2009-07-17 04:00:00,1.6377,1.6383,1.63665,1.6375,4700700005.0
2009-07-17 05:00:00,1.6375,1.64125,1.63725,1.63815,4865900001.0
2009-07-17 06:00:00,1.63815,1.6389,1.63725,1.6385,4186099996.0
2009-07-17 07:00:00,1.6385,1.64125,1.63765,1.6378,7136899999.0
2009-07-17 08:00:00,1.63775,1.63915,1.63125,1.633,20300099989.0
2009-07-17 09:00:00,1.6331,1.6334,1.6287,1.62885,42767100007.0
2009-07-17 10:00:00,1.629,1.6326,1.6284,1.6311,40670399989.0
2009-07-17 11:00:00,1.6312,1.63225,1.6296,1.63105,33584999995.0
2009-07-17 12:00:00,1.63105,1.6314,1.62775,1.62785,28579099993.0
2009-07-17 13:00:00,1.6279,1.6294,1.62675,1.6284,28929050018.0
2009-07-17 14:00:00,1.6284,1.6323,1.62655,1.6318,42094000020.0
2009-07-17 15:00:00,1.63175,1.6358,1.63135,1.6342,43682130004.0
2009-07-17 16:00:00,1.6342,1.6347,1.63035,1.63235,36771250008.0
2009-07-17 17:00:00,1.6324,1.633,1.63055,1.6327,26280000017.0
2009-07-17 18:00:00,1.6327,1.6352,1.6319,1.6339,13902400007.0
2009-07-17 19:00:00,1.634,1.63475,1.63295,1.63425,12926299999.0
2009-07-17 20:00:00,1.63425,1.63885,1.6337,1.638,8865400001.0
2009-07-17 21:00:00,1.638,1.6381,1.63415,1.6342,8617300002.0
2009-07-17 22:00:00,1.6342,1.63596,1.6326,1.6334,6012700004.0
2009-07-20 00:00:00,1.63375,1.63584,1.63275,1.63505,3329200000.0
2009-07-20 01:00:00,1.635,1.63734,1.63494,1.63721,3444000000.0
2009-07-20 02:00:00,1.63735,1.6386,1.63655,1.63725,4747599999.0
2009-07-20 03:00:00,1.63725,1.6399,1.63725,1.6386,5364900000.0
2009-07-20 04:00:00,1.6385,1.64115,1.63819,1.64085,5517800000.0
2009-07-20 05:00:00,1.64085,1.6413,1.63935,1.6394,3773460001.0
2009-07-20 06:00:00,1.6394,1.64045,1.6384,1.63905,3319000000.0
2009-07-20 07:00:00,1.639,1.64,1.63775,1.6395,5324299999.0
2009-07-20 08:00:00,1.63955,1.6433,1.6395,1.64185,20178250013.0
2009-07-20 09:00:00,1.64185,1.6517,1.6409,1.651,36548299982.0
2009-07-20 10:00:00,1.651,1.6517,1.6485,1.64905,34302500006.0
2009-07-20 11:00:00,1.6491,1.6516,1.64845,1.6502,28939699983.0
2009-07-20 12:00:00,1.65015,1.6531,1.65015,1.6518,27219500000.0
2009-07-20 13:00:00,1.6518,1.65485,1.65085,1.6541,26159999998.0
2009-07-20 14:00:00,1.6541,1.65495,1.6493,1.6518,23026350020.0
2009-07-20 15:00:00,1.65175,1.65245,1.64855,1.64875,27282400002.0
2009-07-20 16:00:00,1.6488,1.65045,1.64545,1.64705,28673899996.0
2009-07-20 17:00:00,1.647,1.65065,1.6465,1.6492,22868600009.0
2009-07-20 18:00:00,1.6492,1.65365,1.6491,1.6527,17760200003.0
2009-07-20 19:00:00,1.6527,1.6531,1.65065,1.6521,12263900003.0
2009-07-20 20:00:00,1.6521,1.6543,1.65185,1.6533,11398800020.0
2009-07-20 21:00:00,1.6533,1.6557,1.6532,1.6546,10929400002.0
2009-07-20 22:00:00,1.65455,1.6554,1.65405,1.6546,4344800003.0
2009-07-20 23:00:00,1.6546,1.65525,1.6541,1.6548,1677899998.0
2009-07-21 00:00:00,1.65475,1.65535,1.6535,1.65435,2222199999.0
2009-07-21 01:00:00,1.65435,1.65435,1.65185,1.6521,3278300002.0
2009-07-21 02:00:00,1.6521,1.65285,1.6509,1.651,5019580003.0
2009-07-21 03:00:00,1.6508,1.6514,1.6495,1.6505,7187950000.0
2009-07-21 04:00:00,1.65035,1.65135,1.64955,1.65115,2806299999.0
2009-07-21 05:00:00,1.65115,1.6518,1.6506,1.6511,2669000002.0
2009-07-21 06:00:00,1.6511,1.6526,1.65075,1.65085,4214999997.0
2009-07-21 07:00:00,1.65085,1.6513,1.64975,1.6509,9152700000.0
2009-07-21 08:00:00,1.65085,1.65095,1.6469,1.6473,21802520021.0
2009-07-21 09:00:00,1.6473,1.64765,1.6426,1.64595,36533309973.0
2009-07-21 10:00:00,1.6459,1.64685,1.64145,1.64285,32493049988.0
2009-07-21 11:00:00,1.6429,1.64385,1.63985,1.6428,28983139991.0
2009-07-21 12:00:00,1.64275,1.6434,1.6402,1.6403,26847949974.0
2009-07-21 13:00:00,1.6403,1.64365,1.6383,1.643,31431679982.0
2009-07-21 14:00:00,1.643,1.64675,1.643,1.6452,32701199979.0
2009-07-21 15:00:00,1.6452,1.6495,1.64415,1.6461,42229089982.0
2009-07-21 16:00:00,1.6461,1.6479,1.6425,1.64605,43337859995.0
2009-07-21 17:00:00,1.64605,1.64615,1.6412,1.6418,38412659991.0
2009-07-21 18:00:00,1.6418,1.64225,1.63955,1.63995,18175379991.0
2009-07-21 19:00:00,1.63995,1.6418,1.63855,1.6412,22915130003.0
2009-07-21 20:00:00,1.64125,1.6435,1.64125,1.64335,17055900003.0
2009-07-21 21:00:00,1.6434,1.6436,1.64195,1.64305,7543200000.0
2009-07-21 22:00:00,1.64305,1.6467,1.6429,1.64585,5901699997.0
2009-07-21 23:00:00,1.64585,1.64635,1.64375,1.64485,2537319998.0
2009-07-22 00:00:00,1.6449,1.6452,1.64425,1.6445,1923000000.0
2009-07-22 01:00:00,1.64445,1.6447,1.64145,1.64145,4531700001.0
2009-07-22 02:00:00,1.64145,1.64215,1.6397,1.6402,5197600000.0
2009-07-22 03:00:00,1.6402,1.64105,1.63915,1.6408,3871900000.0
2009-07-22 04:00:00,1.6408,1.6412,1.639,1.6405,4521899999.0
2009-07-22 05:00:00,1.64055,1.64185,1.6392,1.6405,3606200001.0
2009-07-22 06:00:00,1.64035,1.64075,1.63898,1.6392,4007900006.0
2009-07-22 07:00:00,1.6392,1.6413,1.6358,1.6369,8965399995.0
2009-07-22 08:00:00,1.6369,1.6374,1.63425,1.6351,27806739965.0
2009-07-22 09:00:00,1.6351,1.6351,1.63105,1.6337,37954599969.0
2009-07-22 10:00:00,1.6337,1.639,1.63225,1.6383,39993599967.0
2009-07-22 11:00:00,1.6383,1.6383,1.63475,1.6356,32159899996.0
2009-07-22 12:00:00,1.63555,1.64105,1.6353,1.63975,30586499985.0
2009-07-22 13:00:00,1.63975,1.645,1.6397,1.64255,37278589969.0
2009-07-22 14:00:00,1.6425,1.6428,1.6385,1.639,36293800017.0
2009-07-22 15:00:00,1.639,1.6398,1.6354,1.63825,39257200006.0
2009-07-22 16:00:00,1.63825,1.64415,1.63825,1.64335,39384600003.0
2009-07-22 17:00:00,1.6433,1.6441,1.64225,1.64385,38295799999.0
2009-07-22 18:00:00,1.64385,1.64855,1.64275,1.6471,17544000003.0
2009-07-22 19:00:00,1.6471,1.6504,1.64615,1.6473,11008800003.0
2009-07-22 20:00:00,1.6473,1.648,1.6459,1.6463,12682600000.0
2009-07-22 21:00:00,1.64615,1.64715,1.64475,1.6456,13283300010.0
2009-07-22 22:00:00,1.64545,1.64925,1.64525,1.649,7315800003.0
2009-07-22 23:00:00,1.6485,1.64875,1.6453,1.64595,2349260000.0
2009-07-23 00:00:00,1.64595,1.64745,1.6455,1.6456,1323700000.0
2009-07-23 01:00:00,1.6456,1.64635,1.6445,1.64475,2268799998.0
2009-07-23 02:00:00,1.6447,1.6455,1.64335,1.64535,4833000001.0
2009-07-23 03:00:00,1.6454,1.64675,1.64445,1.64495,4168500001.0
2009-07-23 04:00:00,1.64495,1.6477,1.64385,1.6477,6299700001.0
2009-07-23 05:00:00,1.64795,1.64925,1.6475,1.64795,6368200006.0
2009-07-23 06:00:00,1.64775,1.6482,1.64675,1.64735,3568100000.0
2009-07-23 07:00:00,1.64735,1.6501,1.64705,1.6479,6184659993.0
2009-07-23 08:00:00,1.6478,1.6523,1.6478,1.65085,22943899979.0
2009-07-23 09:00:00,1.6509,1.6524,1.64965,1.6511,36372459988.0
2009-07-23 10:00:00,1.6511,1.65405,1.65,1.65365,33370819994.0
2009-07-23 11:00:00,1.65365,1.6545,1.6518,1.652,27817499989.0
2009-07-23 12:00:00,1.65205,1.65275,1.6475,1.6484,24827669994.0
2009-07-23 13:00:00,1.64835,1.65185,1.6483,1.65055,21848799979.0
2009-07-23 14:00:00,1.65045,1.65175,1.6481,1.64855,20349300001.0
2009-07-23 15:00:00,1.64855,1.6498,1.64545,1.6494,27059800005.0
2009-07-23 16:00:00,1.6496,1.65425,1.6484,1.6527,31671500009.0
2009-07-23 17:00:00,1.65275,1.6586,1.65255,1.6561,24760800009.0
2009-07-23 18:00:00,1.65605,1.6573,1.65505,1.6552,16358399992.0
2009-07-23 19:00:00,1.6552,1.65555,1.6504,1.65055,11412999996.0
2009-07-23 20:00:00,1.65055,1.6526,1.65,1.65195,10815000001.0
2009-07-23 21:00:00,1.65195,1.65325,1.651,1.6516,10550100001.0
2009-07-23 22:00:00,1.6516,1.6516,1.64655,1.6476,7547740000.0
2009-07-23 23:00:00,1.6476,1.6499,1.6472,1.6486,3632440001.0
2009-07-24 00:00:00,1.6486,1.6518,1.64785,1.6508,3179500000.0
2009-07-24 01:00:00,1.6508,1.65205,1.6508,1.6509,3919200004.0
2009-07-24 02:00:00,1.65085,1.65145,1.64825,1.64865,4887800000.0
2009-07-24 03:00:00,1.6487,1.6498,1.64725,1.64915,5712750000.0
2009-07-24 04:00:00,1.64915,1.64945,1.64785,1.64815,3569099999.0
2009-07-24 05:00:00,1.6481,1.64945,1.64785,1.64855,4679699999.0
2009-07-24 06:00:00,1.64855,1.64915,1.6482,1.64845,4326100001.0
2009-07-24 07:00:00,1.64845,1.65275,1.64815,1.6524,6937730005.0
2009-07-24 08:00:00,1.65235,1.65365,1.65025,1.65335,13768799998.0
2009-07-24 09:00:00,1.6534,1.65425,1.65165,1.652,24078599986.0
2009-07-24 10:00:00,1.6521,1.6528,1.64375,1.64485,44239289937.0
2009-07-24 11:00:00,1.6449,1.6462,1.64315,1.6439,36582399939.0
2009-07-24 12:00:00,1.6439,1.6478,1.6436,1.6468,29928249972.0
2009-07-24 13:00:00,1.6468,1.6483,1.6435,1.64365,34597899985.0
2009-07-24 14:00:00,1.64365,1.6437,1.639,1.641,40181659978.0
2009-07-24 15:00:00,1.641,1.6459,1.641,1.64295,38466200008.0
2009-07-24 16:00:00,1.6431,1.6442,1.6406,1.6414,37921399996.0
2009-07-24 17:00:00,1.6414,1.6438,1.64065,1.64305,31596799960.0
2009-07-24 18:00:00,1.643,1.64395,1.64215,1.64315,13869800001.0
2009-07-24 19:00:00,1.64315,1.6456,1.64305,1.645,9298499995.0
2009-07-24 20:00:00,1.64495,1.6453,1.64235,1.64325,6920850003.0
2009-07-24 21:00:00,1.64325,1.6433,1.6421,1.6428,4999100002.0
2009-07-24 22:00:00,1.6428,1.6446,1.64175,1.64245,4350100000.0
2009-07-27 00:00:00,1.64478,1.64479,1.64209,1.64316,16791400000.0
2009-07-27 01:00:00,1.64317,1.64341,1.64046,1.6407,17076000000.0
2009-07-27 02:00:00,1.6409,1.6424,1.63815,1.6415,9132700001.0
2009-07-27 03:00:00,1.6415,1.6446,1.6414,1.64365,8415299998.0
2009-07-27 04:00:00,1.64365,1.64365,1.64215,1.6435,8125199998.0
2009-07-27 05:00:00,1.6435,1.64645,1.6435,1.64535,7582999991.0
2009-07-27 06:00:00,1.6453,1.64595,1.64395,1.64525,8011200005.0
2009-07-27 07:00:00,1.64535,1.64865,1.64455,1.64825,9664999987.0
2009-07-27 08:00:00,1.6482,1.6514,1.64745,1.6496,32635599937.0
2009-07-27 09:00:00,1.6496,1.6524,1.6437,1.64435,50651399932.0
2009-07-27 10:00:00,1.64435,1.6479,1.6438,1.6468,38334099913.0
2009-07-27 11:00:00,1.64685,1.6491,1.64545,1.64715,28911599932.0
2009-07-27 12:00:00,1.64715,1.6479,1.64405,1.64605,32371399961.0
2009-07-27 13:00:00,1.6461,1.65085,1.64575,1.65055,31708199964.0
2009-07-27 14:00:00,1.6506,1.6514,1.6485,1.6501,37795899954.0
2009-07-27 15:00:00,1.6501,1.65095,1.6488,1.6491,43474999984.0
2009-07-27 16:00:00,1.64905,1.6512,1.6457,1.6496,56196799963.0
2009-07-27 17:00:00,1.64965,1.65045,1.6481,1.64855,38521799963.0
2009-07-27 18:00:00,1.64855,1.65045,1.64845,1.64935,20670599999.0
2009-07-27 19:00:00,1.6494,1.65005,1.64775,1.6495,24573400016.0
2009-07-27 20:00:00,1.6494,1.6501,1.6484,1.6497,13806600005.0
2009-07-27 21:00:00,1.64965,1.64995,1.64865,1.64935,17481499992.0
2009-07-27 22:00:00,1.6493,1.64965,1.6486,1.6487,6129900008.0
2009-07-27 23:00:00,1.64845,1.64975,1.64805,1.64873,4241000003.0
2009-07-28 00:00:00,1.64905,1.64955,1.64765,1.64845,3615699977.0
2009-07-28 01:00:00,1.6483,1.64845,1.64665,1.64815,4514400001.0
2009-07-28 02:00:00,1.64815,1.6487,1.64595,1.64685,8292199996.0
2009-07-28 03:00:00,1.64685,1.6478,1.64645,1.6468,4905200001.0
2009-07-28 04:00:00,1.6468,1.647,1.6455,1.64645,7994900008.0
2009-07-28 05:00:00,1.64645,1.6491,1.64645,1.6488,7851099987.0
2009-07-28 06:00:00,1.6487,1.6507,1.6487,1.6502,10819699995.0
2009-07-28 07:00:00,1.6502,1.65255,1.6502,1.65235,10310899992.0
2009-07-28 08:00:00,1.65235,1.6555,1.6506,1.6528,35754499927.0
2009-07-28 09:00:00,1.6527,1.6556,1.6515,1.6537,40441399931.0
2009-07-28 10:00:00,1.65365,1.6551,1.651,1.6522,39125499924.0
2009-07-28 11:00:00,1.6523,1.654,1.65045,1.6521,41009399961.0
2009-07-28 12:00:00,1.6521,1.65265,1.65035,1.6506,24017399995.0
2009-07-28 13:00:00,1.6505,1.6523,1.6471,1.64845,43467049980.0
2009-07-28 14:00:00,1.64845,1.6506,1.64735,1.6499,42503799979.0
2009-07-28 15:00:00,1.64995,1.6504,1.64425,1.6473,57886799956.0
2009-07-28 16:00:00,1.6473,1.6473,1.6434,1.6469,50713399856.0
2009-07-28 17:00:00,1.6469,1.6469,1.63905,1.6422,50233399924.0
2009-07-28 18:00:00,1.6422,1.64295,1.6408,1.6414,18742799999.0
2009-07-28 19:00:00,1.64135,1.6427,1.64015,1.64165,13076200010.0
2009-07-28 20:00:00,1.6417,1.64445,1.6407,1.6438,19655500012.0
2009-07-28 21:00:00,1.6438,1.64425,1.6428,1.6438,15439899991.0
2009-07-28 22:00:00,1.6438,1.64395,1.64255,1.6426,4242100006.0
2009-07-28 23:00:00,1.6426,1.6437,1.6418,1.64255,3756800001.0
2009-07-29 00:00:00,1.64255,1.643,1.64025,1.64025,3580000000.0
2009-07-29 01:00:00,1.64025,1.64175,1.6391,1.6407,5247300000.0
2009-07-29 02:00:00,1.64055,1.6467,1.64045,1.6452,11548999996.0
2009-07-29 03:00:00,1.64515,1.64635,1.6439,1.6445,7700399999.0
2009-07-29 04:00:00,1.6444,1.6465,1.6434,1.6461,7908099990.0
2009-07-29 05:00:00,1.6461,1.6461,1.6428,1.643,9263700006.0
2009-07-29 06:00:00,1.64305,1.64465,1.6425,1.6445,8311599999.0
2009-07-29 07:00:00,1.6445,1.6452,1.64,1.64125,13035100006.0
2009-07-29 08:00:00,1.64125,1.64135,1.6353,1.6385,38693099902.0
2009-07-29 09:00:00,1.6385,1.6395,1.6359,1.6375,39375299966.0
2009-07-29 10:00:00,1.6376,1.6387,1.6363,1.6369,35573499959.0
2009-07-29 11:00:00,1.63685,1.63735,1.63465,1.6365,38184899969.0
2009-07-29 12:00:00,1.63655,1.6402,1.6364,1.638,30196299950.0
2009-07-29 13:00:00,1.638,1.6391,1.6355,1.6362,35999899994.0
2009-07-29 14:00:00,1.6362,1.641,1.6354,1.6407,46204499930.0
2009-07-29 15:00:00,1.6406,1.6468,1.64055,1.64345,48746500022.0
2009-07-29 16:00:00,1.6434,1.6459,1.6404,1.64095,42262099946.0
2009-07-29 17:00:00,1.64095,1.6413,1.6353,1.63765,44940649980.0
2009-07-29 18:00:00,1.63765,1.6418,1.6375,1.63965,19971600007.0
2009-07-29 19:00:00,1.6396,1.6396,1.63605,1.6372,26346600012.0
2009-07-29 20:00:00,1.6372,1.6381,1.63555,1.6357,21264199981.0
2009-07-29 21:00:00,1.6357,1.63865,1.63565,1.63705,13047600007.0
2009-07-29 22:00:00,1.63705,1.6384,1.636,1.6378,7114299995.0
2009-07-29 23:00:00,1.6378,1.63835,1.63555,1.63665,4778199999.0
2009-07-30 00:00:00,1.63665,1.6368,1.6355,1.6356,4359500009.0
2009-07-30 01:00:00,1.6356,1.63645,1.6339,1.63495,7821399996.0
2009-07-30 02:00:00,1.63505,1.6404,1.63505,1.63945,13022899993.0
2009-07-30 03:00:00,1.63945,1.6396,1.6368,1.63945,11667000007.0
2009-07-30 04:00:00,1.63945,1.6405,1.63865,1.6391,7547999997.0
2009-07-30 05:00:00,1.6391,1.6393,1.63645,1.6375,10395099998.0
2009-07-30 06:00:00,1.6375,1.6388,1.6372,1.63825,9506099994.0
2009-07-30 07:00:00,1.63825,1.64325,1.63805,1.6426,13778999991.0
2009-07-30 08:00:00,1.64315,1.64695,1.64205,1.6467,35867099921.0
2009-07-30 09:00:00,1.6467,1.649,1.646,1.64785,46111499947.0
2009-07-30 10:00:00,1.648,1.6503,1.64735,1.6491,40788299958.0
2009-07-30 11:00:00,1.6491,1.65235,1.6486,1.6498,45422200003.0
2009-07-30 12:00:00,1.6498,1.6526,1.6484,1.6487,32649699988.0
2009-07-30 13:00:00,1.6487,1.65,1.64725,1.64725,30947999973.0
2009-07-30 14:00:00,1.64725,1.6501,1.6472,1.64915,44507799965.0
2009-07-30 15:00:00,1.64925,1.6498,1.6458,1.6491,52006299929.0
2009-07-30 16:00:00,1.6491,1.6524,1.6478,1.6491,50778199975.0
2009-07-30 17:00:00,1.6491,1.6514,1.6476,1.6481,36588899962.0
2009-07-30 18:00:00,1.6481,1.6495,1.64785,1.6486,14866899985.0
2009-07-30 19:00:00,1.6486,1.65075,1.6485,1.6498,24184800004.0
2009-07-30 20:00:00,1.6498,1.65075,1.64885,1.64895,17508200007.0
2009-07-30 21:00:00,1.6489,1.6503,1.6481,1.6482,15536900017.0
2009-07-30 22:00:00,1.6482,1.6496,1.6476,1.64925,7120800004.0
2009-07-30 23:00:00,1.6493,1.6505,1.6489,1.6492,4288600001.0
2009-07-31 00:00:00,1.6491,1.64975,1.6486,1.64945,4539799997.0
2009-07-31 01:00:00,1.64945,1.65125,1.6493,1.6505,4466499998.0
2009-07-31 02:00:00,1.65045,1.65135,1.65,1.6511,7458000001.0
2009-07-31 03:00:00,1.6511,1.6526,1.65065,1.6515,12590199999.0
2009-07-31 04:00:00,1.6515,1.6526,1.6512,1.6518,9011999996.0
2009-07-31 05:00:00,1.6518,1.6532,1.65115,1.652,7051299998.0
2009-07-31 06:00:00,1.65195,1.6548,1.65175,1.6546,11725799976.0
2009-07-31 07:00:00,1.6546,1.65485,1.6529,1.65385,8979760003.0
2009-07-31 08:00:00,1.65385,1.6572,1.6538,1.65405,29088899899.0
2009-07-31 09:00:00,1.65405,1.657,1.65245,1.65515,45138349918.0
2009-07-31 10:00:00,1.6551,1.65615,1.6533,1.6537,40959899919.0
2009-07-31 11:00:00,1.65365,1.6574,1.65365,1.6556,37745299989.0
2009-07-31 12:00:00,1.6556,1.6566,1.65455,1.6566,28862899944.0
2009-07-31 13:00:00,1.65665,1.6573,1.6526,1.65295,42384199959.0
2009-07-31 14:00:00,1.6529,1.6542,1.649,1.6494,48599599963.0
2009-07-31 15:00:00,1.64945,1.6537,1.6473,1.651,53779849925.0
2009-07-31 16:00:00,1.651,1.65795,1.64995,1.6578,56565399950.0
2009-07-31 17:00:00,1.6578,1.67185,1.6575,1.6712,37374099985.0
2009-07-31 18:00:00,1.67125,1.6732,1.66805,1.66955,24429499992.0
2009-07-31 19:00:00,1.66955,1.6707,1.6687,1.66995,16472599991.0
2009-07-31 20:00:00,1.66995,1.6709,1.66845,1.66885,19380199978.0
2009-07-31 21:00:00,1.66885,1.6715,1.6686,1.67035,13632800003.0
2009-07-31 22:00:00,1.67035,1.6715,1.6697,1.67105,5760999992.0
2009-08-03 00:00:00,1.67186,1.67218,1.66957,1.67103,23388000000.0
2009-08-03 01:00:00,1.67101,1.67762,1.67086,1.67574,23388000000.0
2009-08-03 02:00:00,1.67565,1.67695,1.6721,1.67215,13053599978.0
2009-08-03 03:00:00,1.6723,1.67415,1.6709,1.6725,9673599981.0
2009-08-03 04:00:00,1.6725,1.6743,1.67145,1.6738,13451099965.0
2009-08-03 05:00:00,1.6738,1.6753,1.6716,1.67205,10914499976.0
2009-08-03 06:00:00,1.67205,1.67485,1.67205,1.6734,8449249999.0
2009-08-03 07:00:00,1.6734,1.67355,1.6709,1.67235,7041599997.0
2009-08-03 08:00:00,1.67225,1.6752,1.6698,1.6698,29206499935.0
2009-08-03 09:00:00,1.6698,1.6759,1.6697,1.6757,37195599959.0
2009-08-03 10:00:00,1.6758,1.68505,1.67555,1.6838,47889699971.0
2009-08-03 11:00:00,1.68365,1.688,1.6821,1.68295,44908299992.0
2009-08-03 12:00:00,1.68295,1.6846,1.6818,1.684,29470399974.0
2009-08-03 13:00:00,1.68375,1.6854,1.6817,1.68445,33429899997.0
2009-08-03 14:00:00,1.6846,1.6866,1.6838,1.68485,46377100027.0
2009-08-03 15:00:00,1.68485,1.6862,1.68225,1.6841,38091799917.0
2009-08-03 16:00:00,1.68405,1.6929,1.68365,1.69275,55962499967.0
2009-08-03 17:00:00,1.69275,1.6963,1.69,1.69535,48913199991.0
2009-08-03 18:00:00,1.69535,1.6987,1.6933,1.6951,27999300001.0
2009-08-03 19:00:00,1.695,1.6973,1.69395,1.6948,19900899993.0
2009-08-03 20:00:00,1.6948,1.6961,1.6911,1.692,18901999974.0
2009-08-03 21:00:00,1.692,1.694,1.6915,1.69385,13174600000.0
2009-08-03 22:00:00,1.6939,1.6945,1.69215,1.69265,6719999989.0
2009-08-03 23:00:00,1.6926,1.6939,1.69234,1.69375,2713599999.0
2009-08-04 00:00:00,1.69365,1.69415,1.69267,1.69415,2696500001.0
2009-08-04 01:00:00,1.69415,1.6949,1.693,1.6934,5060900000.0
2009-08-04 02:00:00,1.6934,1.69495,1.6922,1.69495,6718500000.0
2009-08-04 03:00:00,1.69475,1.7002,1.6932,1.6964,10328899998.0
2009-08-04 04:00:00,1.6964,1.6978,1.6957,1.6973,10755379976.0
2009-08-04 05:00:00,1.6973,1.6973,1.6944,1.69505,7387399999.0
2009-08-04 06:00:00,1.6951,1.696,1.69285,1.69395,9908700000.0
2009-08-04 07:00:00,1.69395,1.695,1.6925,1.69375,8255999997.0
2009-08-04 08:00:00,1.69375,1.70045,1.69295,1.6993,22907620023.0
2009-08-04 09:00:00,1.6993,1.6994,1.6911,1.6935,41828599980.0
2009-08-04 10:00:00,1.6935,1.6983,1.6911,1.6981,39766599961.0
2009-08-04 11:00:00,1.69795,1.69835,1.69235,1.69415,39915399957.0
2009-08-04 12:00:00,1.6942,1.69585,1.69245,1.693,24759699999.0
2009-08-04 13:00:00,1.6928,1.6952,1.6921,1.69365,28831899977.0
2009-08-04 14:00:00,1.6937,1.6968,1.6915,1.6925,46647699851.0
2009-08-04 15:00:00,1.69255,1.6956,1.6914,1.6943,44288599946.0
2009-08-04 16:00:00,1.69425,1.6969,1.68885,1.6903,49411299917.0
2009-08-04 17:00:00,1.6903,1.6958,1.6901,1.69295,40397499906.0
2009-08-04 18:00:00,1.69285,1.6954,1.6925,1.69515,22414700013.0
2009-08-04 19:00:00,1.6951,1.6954,1.6907,1.69105,29977599977.0
2009-08-04 20:00:00,1.6911,1.6934,1.6902,1.69185,21224799997.0
2009-08-04 21:00:00,1.6918,1.6937,1.69155,1.6935,13105999987.0
2009-08-04 22:00:00,1.69335,1.69535,1.69325,1.6938,5179899997.0
2009-08-04 23:00:00,1.69375,1.6943,1.6925,1.69315,2251499999.0
2009-08-05 00:00:00,1.69325,1.69395,1.6926,1.69355,1712600000.0
2009-08-05 01:00:00,1.69355,1.69565,1.69355,1.69505,3325400000.0
2009-08-05 02:00:00,1.69505,1.69505,1.6927,1.69425,6139699999.0
2009-08-05 03:00:00,1.69425,1.69515,1.69305,1.69395,5028040000.0
2009-08-05 04:00:00,1.6939,1.6947,1.69325,1.69435,10355000000.0
2009-08-05 05:00:00,1.6944,1.69545,1.6939,1.69465,8711399993.0
2009-08-05 06:00:00,1.6947,1.6949,1.69235,1.69245,5154100003.0
2009-08-05 07:00:00,1.69245,1.69285,1.691,1.6912,7457620002.0
2009-08-05 08:00:00,1.69115,1.6936,1.69,1.6927,25183569954.0
2009-08-05 09:00:00,1.6927,1.6935,1.69055,1.69235,28917669982.0
2009-08-05 10:00:00,1.6923,1.7007,1.6917,1.6991,40303209965.0
2009-08-05 11:00:00,1.69905,1.6993,1.69665,1.69665,31084299970.0
2009-08-05 12:00:00,1.69665,1.7019,1.696,1.699,31242829936.0
2009-08-05 13:00:00,1.69895,1.70425,1.6989,1.7016,45048599958.0
2009-08-05 14:00:00,1.7016,1.70195,1.6985,1.6986,43647899998.0
2009-08-05 15:00:00,1.69865,1.7001,1.6975,1.6982,32178100022.0
2009-08-05 16:00:00,1.69815,1.6982,1.6931,1.6964,39834470025.0
2009-08-05 17:00:00,1.6964,1.69925,1.69555,1.6975,26293700006.0
2009-08-05 18:00:00,1.69745,1.7028,1.69745,1.70165,26118199996.0
2009-08-05 19:00:00,1.70165,1.7035,1.70075,1.7026,25944600038.0
2009-08-05 20:00:00,1.7027,1.7037,1.7015,1.7018,19205299998.0
2009-08-05 21:00:00,1.7018,1.70205,1.6992,1.7,13145400002.0
2009-08-05 22:00:00,1.7,1.7012,1.69825,1.69875,7068000002.0
2009-08-05 23:00:00,1.6987,1.6996,1.6981,1.6993,2993600002.0
2009-08-06 00:00:00,1.69925,1.70065,1.6986,1.6997,2542300000.0
2009-08-06 01:00:00,1.6997,1.70045,1.6984,1.6992,4155899999.0
2009-08-06 02:00:00,1.6992,1.6994,1.69825,1.6993,6386500010.0
2009-08-06 03:00:00,1.6993,1.70295,1.6993,1.7005,11939819999.0
2009-08-06 04:00:00,1.7005,1.7012,1.6966,1.69725,12498149992.0
2009-08-06 05:00:00,1.69725,1.69825,1.6957,1.6979,8280399998.0
2009-08-06 06:00:00,1.6979,1.69945,1.6973,1.69905,4842800011.0
2009-08-06 07:00:00,1.69905,1.7003,1.69845,1.69925,5705599997.0
2009-08-06 08:00:00,1.69925,1.70135,1.6967,1.6972,15968100016.0
2009-08-06 09:00:00,1.6972,1.70085,1.69685,1.69925,20280700011.0
2009-08-06 10:00:00,1.69925,1.6998,1.6974,1.69855,20360500024.0
2009-08-06 11:00:00,1.69855,1.6994,1.69775,1.6991,18231999970.0
2009-08-06 12:00:00,1.6991,1.69985,1.6957,1.69705,24527399998.0
2009-08-06 13:00:00,1.6972,1.6972,1.68245,1.68585,31693819986.0
2009-08-06 14:00:00,1.68585,1.691,1.6851,1.68625,33689900010.0
2009-08-06 15:00:00,1.6863,1.68735,1.68155,1.683,30933100016.0
2009-08-06 16:00:00,1.68295,1.68325,1.67905,1.68,18579300001.0
2009-08-06 17:00:00,1.6801,1.6813,1.67615,1.6773,14039870005.0
2009-08-06 18:00:00,1.6773,1.6782,1.67555,1.67735,10784500000.0
2009-08-06 19:00:00,1.6774,1.67835,1.67605,1.6762,9259290000.0
2009-08-06 20:00:00,1.67615,1.679,1.67515,1.6773,10891740000.0
2009-08-06 21:00:00,1.6773,1.6785,1.6769,1.67835,8747000000.0
2009-08-06 22:00:00,1.67835,1.67905,1.67785,1.6781,3825759998.0
2009-08-06 23:00:00,1.6782,1.6783,1.6763,1.67765,2977899999.0
2009-08-07 00:00:00,1.67765,1.6792,1.677,1.67905,2669000000.0
2009-08-07 01:00:00,1.67905,1.68085,1.67825,1.68075,2605740000.0
2009-08-07 02:00:00,1.6808,1.68125,1.67765,1.67825,3180140000.0
2009-08-07 03:00:00,1.6782,1.68015,1.6756,1.6761,5184700000.0
2009-08-07 04:00:00,1.67605,1.6771,1.67455,1.67665,5413000000.0
2009-08-07 05:00:00,1.67665,1.67735,1.6758,1.677,3621400000.0
2009-08-07 06:00:00,1.677,1.6789,1.67695,1.6779,3578200001.0
2009-08-07 07:00:00,1.6779,1.6794,1.67725,1.67785,4657399999.0
2009-08-07 08:00:00,1.6778,1.6781,1.67455,1.67545,8124799998.0
2009-08-07 09:00:00,1.67535,1.67585,1.6723,1.6728,12213999998.0
2009-08-07 10:00:00,1.6728,1.67515,1.67175,1.6723,12890390000.0
2009-08-07 11:00:00,1.67225,1.67555,1.67175,1.67335,13161200000.0
2009-08-07 12:00:00,1.6734,1.6749,1.67265,1.67435,5907600000.0
2009-08-07 13:00:00,1.67425,1.67505,1.67335,1.6741,9123299999.0
2009-08-07 14:00:00,1.6741,1.68345,1.66755,1.67665,16649100000.0
2009-08-07 15:00:00,1.6768,1.68125,1.67325,1.67325,21529400000.0
2009-08-07 16:00:00,1.6732,1.6744,1.6673,1.6677,22325840003.0
2009-08-07 17:00:00,1.66775,1.67155,1.66625,1.6667,16674200004.0
2009-08-07 18:00:00,1.6667,1.6705,1.6651,1.6686,15297400008.0
2009-08-07 19:00:00,1.6686,1.67025,1.66775,1.66815,11676499996.0
2009-08-07 20:00:00,1.66815,1.66815,1.66575,1.66665,9581900000.0
2009-08-07 21:00:00,1.66665,1.66825,1.6665,1.66825,10805400000.0
2009-08-07 22:00:00,1.6683,1.6694,1.66725,1.66825,4962200000.0
2009-08-10 00:00:00,1.66714,1.6691,1.6671,1.66845,5005000000.0
2009-08-10 01:00:00,1.66823,1.66867,1.66705,1.668,5369000000.0
2009-08-10 02:00:00,1.66805,1.66965,1.66805,1.66935,3975500000.0
2009-08-10 03:00:00,1.66935,1.67055,1.6687,1.6702,4203899999.0
2009-08-10 04:00:00,1.6702,1.6717,1.6699,1.6712,4716400000.0
2009-08-10 05:00:00,1.6712,1.6715,1.67005,1.6713,4514200000.0
2009-08-10 06:00:00,1.6713,1.67175,1.67065,1.6717,3196400000.0
2009-08-10 07:00:00,1.6717,1.67185,1.66815,1.66865,4966200000.0
2009-08-10 08:00:00,1.66865,1.66915,1.6652,1.6662,10923430000.0
2009-08-10 09:00:00,1.66615,1.66715,1.6619,1.6625,16832299999.0
2009-08-10 10:00:00,1.6625,1.6645,1.6611,1.66415,12490750000.0
2009-08-10 11:00:00,1.66415,1.6647,1.6632,1.6633,12942200001.0
2009-08-10 12:00:00,1.6633,1.6652,1.6628,1.663,13076799997.0
2009-08-10 13:00:00,1.663,1.66355,1.66125,1.6616,13236799999.0
2009-08-10 14:00:00,1.6616,1.66385,1.65815,1.6588,16857499993.0
2009-08-10 15:00:00,1.6589,1.6607,1.6555,1.6571,20090550002.0
2009-08-10 16:00:00,1.65705,1.6585,1.65315,1.6534,17669000001.0
2009-08-10 17:00:00,1.6534,1.6538,1.6477,1.6485,17317200000.0
2009-08-10 18:00:00,1.6485,1.6494,1.6446,1.6466,18525900007.0
2009-08-10 19:00:00,1.6466,1.64675,1.64305,1.64365,17476900001.0
2009-08-10 20:00:00,1.64365,1.64685,1.6433,1.6461,12811800001.0
2009-08-10 21:00:00,1.6461,1.64735,1.64555,1.64655,10063000000.0
2009-08-10 22:00:00,1.6466,1.6482,1.64595,1.6482,4659900001.0
2009-08-10 23:00:00,1.64815,1.64885,1.64715,1.6484,1511500000.0
2009-08-11 00:00:00,1.6484,1.6485,1.6471,1.64725,1407600000.0
2009-08-11 01:00:00,1.64725,1.64795,1.64645,1.6475,2781300000.0
2009-08-11 02:00:00,1.6475,1.65205,1.64705,1.65105,5566300000.0
2009-08-11 03:00:00,1.65105,1.6523,1.64935,1.64985,4233600000.0
2009-08-11 04:00:00,1.6498,1.6502,1.6446,1.6473,7013600000.0
2009-08-11 05:00:00,1.64725,1.6497,1.64665,1.64865,4135700000.0
2009-08-11 06:00:00,1.6486,1.6495,1.64715,1.64735,4981100000.0
2009-08-11 07:00:00,1.6474,1.64935,1.64725,1.64825,6415000000.0
2009-08-11 08:00:00,1.64825,1.65015,1.6465,1.64995,10188600000.0
2009-08-11 09:00:00,1.64995,1.6501,1.64415,1.6468,11749199998.0
2009-08-11 10:00:00,1.6468,1.64875,1.64543,1.64655,10800200000.0
2009-08-11 11:00:00,1.6466,1.64795,1.64325,1.6441,23277100002.0
2009-08-11 12:00:00,1.6441,1.64775,1.6431,1.64685,21301900000.0
2009-08-11 13:00:00,1.64675,1.6514,1.64615,1.64965,22610100001.0
2009-08-11 14:00:00,1.6498,1.6516,1.6471,1.64715,24155399996.0
2009-08-11 15:00:00,1.6472,1.64855,1.6452,1.6484,25070660000.0
2009-08-11 16:00:00,1.64835,1.6509,1.6465,1.64975,25236079999.0
2009-08-11 17:00:00,1.64975,1.6509,1.648,1.64985,19148819997.0
2009-08-11 18:00:00,1.64985,1.651,1.6491,1.6491,16784400001.0
2009-08-11 19:00:00,1.64905,1.6504,1.6472,1.64735,13630999999.0
2009-08-11 20:00:00,1.64745,1.64915,1.64705,1.6473,12924299997.0
2009-08-11 21:00:00,1.6473,1.6486,1.6473,1.64775,11476200000.0
2009-08-11 22:00:00,1.64785,1.64855,1.64765,1.6477,3267800000.0
2009-08-11 23:00:00,1.64785,1.64885,1.64705,1.64785,2457200000.0
2009-08-12 00:00:00,1.6478,1.6492,1.64775,1.6487,2931600000.0
2009-08-12 01:00:00,1.6487,1.64895,1.64815,1.6488,3012400000.0
2009-08-12 02:00:00,1.64875,1.65055,1.6487,1.6494,6202400000.0
2009-08-12 03:00:00,1.6494,1.65065,1.64885,1.64895,5948400000.0
2009-08-12 04:00:00,1.649,1.6495,1.6473,1.64735,7052500000.0
2009-08-12 05:00:00,1.64735,1.64925,1.6473,1.6485,5136500000.0
2009-08-12 06:00:00,1.6485,1.65005,1.6484,1.6495,7381130000.0
2009-08-12 07:00:00,1.6495,1.64975,1.64755,1.64815,7919300000.0
2009-08-12 08:00:00,1.64815,1.64865,1.64005,1.64265,17204899993.0
2009-08-12 09:00:00,1.64265,1.64385,1.639,1.6416,20331470001.0
2009-08-12 10:00:00,1.64165,1.6451,1.64165,1.644,20736740000.0
2009-08-12 11:00:00,1.64405,1.64675,1.6406,1.64225,20805800000.0
2009-08-12 12:00:00,1.64225,1.64645,1.64225,1.64555,19108000004.0
2009-08-12 13:00:00,1.64555,1.648,1.6431,1.64345,19087600003.0
2009-08-12 14:00:00,1.64345,1.64845,1.64335,1.6462,21923070006.0
2009-08-12 15:00:00,1.64625,1.65055,1.64555,1.6499,17644800003.0
2009-08-12 16:00:00,1.6499,1.656,1.6499,1.6536,17646270000.0
2009-08-12 17:00:00,1.6536,1.65535,1.65045,1.6536,13748299997.0
2009-08-12 18:00:00,1.6535,1.6556,1.65145,1.65195,12518300003.0
2009-08-12 19:00:00,1.65195,1.6534,1.6515,1.653,11916200001.0
2009-08-12 20:00:00,1.653,1.6551,1.64235,1.65135,12314570000.0
2009-08-12 21:00:00,1.65135,1.65245,1.6501,1.65055,9322649999.0
2009-08-12 22:00:00,1.65055,1.65065,1.647,1.648,5442300000.0
2009-08-12 23:00:00,1.648,1.64965,1.64755,1.64925,3012100000.0
2009-08-13 00:00:00,1.64925,1.6507,1.6492,1.6502,2311200000.0
2009-08-13 01:00:00,1.6502,1.651,1.64995,1.65065,4208850000.0
2009-08-13 02:00:00,1.65065,1.6508,1.6488,1.6494,5576100000.0
2009-08-13 03:00:00,1.6494,1.651,1.64845,1.64895,5823000000.0
2009-08-13 04:00:00,1.64885,1.65045,1.64885,1.6498,6040899999.0
2009-08-13 05:00:00,1.64985,1.65025,1.64875,1.64995,4538100000.0
2009-08-13 06:00:00,1.64995,1.6508,1.6499,1.65055,3036500000.0
2009-08-13 07:00:00,1.65055,1.6537,1.65045,1.6532,6024700000.0
2009-08-13 08:00:00,1.6534,1.65955,1.6534,1.6544,12013350000.0
2009-08-13 09:00:00,1.6544,1.6568,1.6531,1.65575,15611180001.0
2009-08-13 10:00:00,1.65575,1.6568,1.6537,1.6563,13303999999.0
2009-08-13 11:00:00,1.6563,1.6599,1.6563,1.6592,12175070001.0
2009-08-13 12:00:00,1.6592,1.663,1.6588,1.66245,13205899999.0
2009-08-13 13:00:00,1.66235,1.6631,1.6602,1.6605,10345299998.0
2009-08-13 14:00:00,1.6605,1.66635,1.65815,1.66115,14180000000.0
2009-08-13 15:00:00,1.66115,1.6632,1.656,1.65715,15314700001.0
2009-08-13 16:00:00,1.6572,1.6618,1.656,1.65925,14542700000.0
2009-08-13 17:00:00,1.65925,1.65975,1.6571,1.6579,11834800000.0
2009-08-13 18:00:00,1.6579,1.65835,1.65595,1.6568,10877779999.0
2009-08-13 19:00:00,1.6568,1.6594,1.65665,1.65775,14114700001.0
2009-08-13 20:00:00,1.65775,1.658,1.65525,1.6553,14354300002.0
2009-08-13 21:00:00,1.65535,1.6584,1.65535,1.65765,11127300002.0
2009-08-13 22:00:00,1.65765,1.6586,1.6572,1.65815,2650400000.0
2009-08-13 23:00:00,1.65815,1.6588,1.6568,1.6568,1564300000.0
2009-08-14 00:00:00,1.65675,1.65785,1.65665,1.6568,2687100000.0
2009-08-14 01:00:00,1.6568,1.6578,1.65615,1.65655,2801300000.0
2009-08-14 02:00:00,1.6565,1.6598,1.65595,1.6596,4037100000.0
2009-08-14 03:00:00,1.6595,1.6606,1.6581,1.66025,5318290000.0
2009-08-14 04:00:00,1.66025,1.66025,1.65735,1.65835,5489100000.0
2009-08-14 05:00:00,1.6583,1.6588,1.65545,1.65705,4476960002.0
2009-08-14 06:00:00,1.6571,1.6575,1.6564,1.6565,4598700006.0
2009-08-14 07:00:00,1.65645,1.65885,1.65415,1.65855,5356750000.0
2009-08-14 08:00:00,1.6585,1.6586,1.6553,1.65705,7656599998.0
2009-08-14 09:00:00,1.65705,1.65825,1.6486,1.653,11819000002.0
2009-08-14 10:00:00,1.6531,1.6559,1.6527,1.65495,10544400000.0
2009-08-14 11:00:00,1.65515,1.6564,1.65335,1.65445,8743900003.0
2009-08-14 12:00:00,1.6545,1.6547,1.65295,1.65465,7215199999.0
2009-08-14 13:00:00,1.65475,1.6587,1.65405,1.65815,12241900000.0
2009-08-14 14:00:00,1.6581,1.66075,1.6578,1.6582,13612900004.0
2009-08-14 15:00:00,1.65805,1.66065,1.65705,1.65705,12319700001.0
2009-08-14 16:00:00,1.65725,1.65725,1.6505,1.653,14330999996.0
2009-08-14 17:00:00,1.653,1.65575,1.6509,1.6527,14707000000.0
2009-08-14 18:00:00,1.6527,1.65435,1.6515,1.65345,11062100000.0
2009-08-14 19:00:00,1.65345,1.6535,1.64865,1.6499,11791600001.0
2009-08-14 20:00:00,1.65,1.65035,1.6484,1.65035,13776400008.0
2009-08-14 21:00:00,1.65035,1.6533,1.65035,1.6529,8504800000.0
2009-08-14 22:00:00,1.65305,1.65455,1.65275,1.6541,2698600000.0
2009-08-17 00:00:00,1.65041,1.65177,1.65019,1.651,8442000000.0
2009-08-17 01:00:00,1.65101,1.65117,1.64651,1.64661,8442000000.0
2009-08-17 02:00:00,1.6466,1.6482,1.64535,1.64545,5132000000.0
2009-08-17 03:00:00,1.64545,1.646,1.64385,1.646,6779000000.0
2009-08-17 04:00:00,1.646,1.6466,1.64355,1.64405,5122800000.0
2009-08-17 05:00:00,1.64415,1.64615,1.64365,1.645,4632000000.0
2009-08-17 06:00:00,1.64495,1.6462,1.64435,1.64555,4273800000.0
2009-08-17 07:00:00,1.64555,1.6459,1.64065,1.64225,7086510000.0
2009-08-17 08:00:00,1.6423,1.6423,1.637,1.6399,11102700001.0
2009-08-17 09:00:00,1.63985,1.6399,1.6333,1.63445,17660900004.0
2009-08-17 10:00:00,1.6345,1.6364,1.6325,1.63445,21504500000.0
2009-08-17 11:00:00,1.6344,1.6351,1.63165,1.6327,19834630003.0
2009-08-17 12:00:00,1.63265,1.633,1.6275,1.6279,22820880011.0
2009-08-17 13:00:00,1.6279,1.6307,1.6279,1.62805,18593919998.0
2009-08-17 14:00:00,1.6281,1.6331,1.6281,1.6316,22494179998.0
2009-08-17 15:00:00,1.6316,1.6333,1.62865,1.63005,24689499998.0
2009-08-17 16:00:00,1.63005,1.63135,1.62795,1.631,27002599999.0
2009-08-17 17:00:00,1.6311,1.6324,1.6287,1.6322,22964099998.0
2009-08-17 18:00:00,1.6322,1.63385,1.63185,1.63365,17582279997.0
2009-08-17 19:00:00,1.6336,1.6339,1.6324,1.6337,14763800001.0
2009-08-17 20:00:00,1.6337,1.6351,1.633,1.63395,13941500000.0
2009-08-17 21:00:00,1.63395,1.635,1.6335,1.6341,11159500001.0
2009-08-17 22:00:00,1.6341,1.63465,1.6336,1.63465,3373000000.0
2009-08-17 23:00:00,1.63465,1.63495,1.63305,1.6333,1864100000.0
2009-08-18 00:00:00,1.63325,1.63395,1.6325,1.63305,3128100000.0
2009-08-18 01:00:00,1.63305,1.63525,1.633,1.63515,3017600000.0
2009-08-18 02:00:00,1.63515,1.6376,1.6342,1.6367,7150900000.0
2009-08-18 03:00:00,1.6367,1.6389,1.63615,1.63785,6801800001.0
2009-08-18 04:00:00,1.6381,1.6393,1.63615,1.63615,4998600000.0
2009-08-18 05:00:00,1.63615,1.63625,1.6334,1.63465,4463370000.0
2009-08-18 06:00:00,1.63465,1.6352,1.63285,1.63435,4369800000.0
2009-08-18 07:00:00,1.63435,1.63845,1.6343,1.63655,6267200001.0
2009-08-18 08:00:00,1.63655,1.64085,1.63655,1.63965,10834690000.0
2009-08-18 09:00:00,1.6396,1.6416,1.63845,1.6386,15017099999.0
2009-08-18 10:00:00,1.6386,1.6455,1.63825,1.64425,17893969994.0
2009-08-18 11:00:00,1.64425,1.64675,1.6413,1.643,17991810001.0
2009-08-18 12:00:00,1.643,1.64795,1.643,1.64635,15163100002.0
2009-08-18 13:00:00,1.64635,1.6466,1.6445,1.6454,14538199998.0
2009-08-18 14:00:00,1.6454,1.6462,1.6415,1.64185,20638800000.0
2009-08-18 15:00:00,1.6419,1.646,1.6407,1.6452,23314499998.0
2009-08-18 16:00:00,1.64525,1.65395,1.64515,1.6528,26734400007.0
2009-08-18 17:00:00,1.6529,1.65725,1.65165,1.6555,18979400008.0
2009-08-18 18:00:00,1.65545,1.65605,1.6543,1.65525,12452700002.0
2009-08-18 19:00:00,1.65525,1.6587,1.6549,1.65805,10530369996.0
2009-08-18 20:00:00,1.65795,1.6584,1.6566,1.6569,13748399989.0
2009-08-18 21:00:00,1.6569,1.6581,1.65595,1.6561,11230499998.0
2009-08-18 22:00:00,1.6561,1.65635,1.65525,1.65605,3927600003.0
2009-08-18 23:00:00,1.6557,1.65615,1.6546,1.6558,1739600000.0
2009-08-19 00:00:00,1.6559,1.6559,1.6545,1.6549,1932900000.0
2009-08-19 01:00:00,1.65495,1.6593,1.6546,1.65875,5860999999.0
2009-08-19 02:00:00,1.65875,1.65895,1.65375,1.65455,6758310000.0
2009-08-19 03:00:00,1.6547,1.6551,1.65105,1.65225,5869600000.0
2009-08-19 04:00:00,1.65225,1.65365,1.65185,1.6531,5084599999.0
2009-08-19 05:00:00,1.65297,1.653,1.65175,1.6529,5023200000.0
2009-08-19 06:00:00,1.6529,1.65605,1.6527,1.65565,4672399999.0
2009-08-19 07:00:00,1.65565,1.65565,1.64885,1.6504,9284250000.0
2009-08-19 08:00:00,1.65035,1.6513,1.64525,1.6479,18063909999.0
2009-08-19 09:00:00,1.6479,1.6479,1.6443,1.64575,18500349997.0
2009-08-19 10:00:00,1.64575,1.649,1.6385,1.6388,15549510007.0
2009-08-19 11:00:00,1.63875,1.6402,1.6375,1.639,12472600001.0
2009-08-19 12:00:00,1.639,1.6398,1.6383,1.6393,8196799999.0
2009-08-19 13:00:00,1.63915,1.64325,1.63915,1.6417,11450200001.0
2009-08-19 14:00:00,1.6417,1.6419,1.63755,1.64055,14345500002.0
2009-08-19 15:00:00,1.64055,1.6445,1.63905,1.64335,15712000000.0
2009-08-19 16:00:00,1.6433,1.65155,1.6426,1.6496,17840899999.0
2009-08-19 17:00:00,1.6496,1.6558,1.6476,1.6553,13140700001.0
2009-08-19 18:00:00,1.65535,1.65665,1.65305,1.6555,13932499998.0
2009-08-19 19:00:00,1.6555,1.6569,1.65385,1.6558,9133800000.0
2009-08-19 20:00:00,1.6558,1.6559,1.65315,1.6544,9346000002.0
2009-08-19 21:00:00,1.6544,1.6545,1.6527,1.65335,8107770004.0
2009-08-19 22:00:00,1.65335,1.6536,1.6524,1.6528,4183700000.0
2009-08-19 23:00:00,1.6528,1.6542,1.65263,1.6537,2513000000.0
2009-08-20 00:00:00,1.6537,1.65375,1.65279,1.653,2645300000.0
2009-08-20 01:00:00,1.653,1.6564,1.65292,1.65555,2781000000.0
2009-08-20 02:00:00,1.6555,1.6564,1.6519,1.653,5370429999.0
2009-08-20 03:00:00,1.653,1.6545,1.65025,1.6536,5916500000.0
2009-08-20 04:00:00,1.6536,1.6539,1.65075,1.651,5369000000.0
2009-08-20 05:00:00,1.651,1.65275,1.651,1.65195,4481200000.0
2009-08-20 06:00:00,1.6519,1.6549,1.65185,1.6525,4312190000.0
2009-08-20 07:00:00,1.6525,1.6548,1.6523,1.6546,5186400000.0
2009-08-20 08:00:00,1.6546,1.65785,1.6536,1.6536,9692200000.0
2009-08-20 09:00:00,1.6536,1.65655,1.6536,1.65565,12737200002.0
2009-08-20 10:00:00,1.6558,1.66045,1.6531,1.6545,18089600002.0
2009-08-20 11:00:00,1.6545,1.6547,1.6504,1.6522,18223370009.0
2009-08-20 12:00:00,1.6521,1.6529,1.647,1.6473,14355740001.0
2009-08-20 13:00:00,1.6473,1.649,1.645,1.64865,15196100005.0
2009-08-20 14:00:00,1.6486,1.6488,1.64645,1.6478,17467600004.0
2009-08-20 15:00:00,1.6478,1.6507,1.64605,1.6501,19222000002.0
2009-08-20 16:00:00,1.6501,1.65205,1.64735,1.6486,22180600003.0
2009-08-20 17:00:00,1.6486,1.65155,1.6482,1.6492,18536799995.0
2009-08-20 18:00:00,1.6492,1.65085,1.64815,1.6499,10070200003.0
2009-08-20 19:00:00,1.6499,1.651,1.64915,1.65025,5354800000.0
2009-08-20 20:00:00,1.6503,1.6518,1.6495,1.6507,6549200005.0
2009-08-20 21:00:00,1.65065,1.6524,1.6505,1.65095,8079200001.0
2009-08-20 22:00:00,1.65095,1.65125,1.6505,1.65055,3598700001.0
2009-08-20 23:00:00,1.65055,1.65085,1.64925,1.65005,1994200000.0
2009-08-21 00:00:00,1.65005,1.65155,1.64955,1.6504,2075800000.0
2009-08-21 01:00:00,1.6505,1.6518,1.65,1.6504,2872300000.0
2009-08-21 02:00:00,1.6504,1.6514,1.6488,1.6488,4974499995.0
2009-08-21 03:00:00,1.6488,1.6488,1.64655,1.64685,6404200000.0
2009-08-21 04:00:00,1.64685,1.6496,1.64655,1.64865,5071200000.0
2009-08-21 05:00:00,1.6487,1.649,1.6436,1.64425,8820299995.0
2009-08-21 06:00:00,1.64445,1.6459,1.64315,1.6432,6475400000.0
2009-08-21 07:00:00,1.6432,1.64615,1.64185,1.645,6544900000.0
2009-08-21 08:00:00,1.645,1.6485,1.64345,1.64725,9648250000.0
2009-08-21 09:00:00,1.64725,1.651,1.6462,1.6499,11580199999.0
2009-08-21 10:00:00,1.65,1.65,1.64665,1.64935,10963500002.0
2009-08-21 11:00:00,1.64935,1.6524,1.64885,1.6522,10859900000.0
2009-08-21 12:00:00,1.6522,1.6576,1.65185,1.6574,10746479999.0
2009-08-21 13:00:00,1.6574,1.6582,1.6555,1.657,13238400001.0
2009-08-21 14:00:00,1.6571,1.65735,1.6542,1.6561,17419200000.0
2009-08-21 15:00:00,1.65605,1.6594,1.6557,1.656,18247770000.0
2009-08-21 16:00:00,1.656,1.6624,1.6506,1.6508,28327630003.0
2009-08-21 17:00:00,1.65075,1.6514,1.6466,1.6501,20006510005.0
2009-08-21 18:00:00,1.6501,1.65135,1.64865,1.64895,12228899998.0
2009-08-21 19:00:00,1.64895,1.6498,1.64715,1.6484,8927299998.0
2009-08-21 20:00:00,1.6484,1.64885,1.6472,1.64805,6343700001.0
2009-08-21 21:00:00,1.64805,1.6496,1.64805,1.6487,6326300000.0
2009-08-21 22:00:00,1.6487,1.65115,1.64865,1.6506,4226400000.0
2009-08-24 00:00:00,1.65033,1.6523,1.65007,1.65049,7374000000.0
2009-08-24 01:00:00,1.65047,1.65187,1.65012,1.65105,7374000000.0
2009-08-24 02:00:00,1.6512,1.654,1.6506,1.65345,5256200000.0
2009-08-24 03:00:00,1.65345,1.65445,1.65255,1.6532,5176500000.0
2009-08-24 04:00:00,1.6532,1.6533,1.6518,1.6522,5520900000.0
2009-08-24 05:00:00,1.6522,1.6526,1.65125,1.6521,3625600000.0
2009-08-24 06:00:00,1.6522,1.65225,1.6511,1.65155,4148200000.0
2009-08-24 07:00:00,1.65155,1.65245,1.6475,1.6487,6813900000.0
2009-08-24 08:00:00,1.64875,1.6492,1.64475,1.64485,18486180000.0
2009-08-24 09:00:00,1.6449,1.64895,1.64395,1.6471,24368300009.0
2009-08-24 10:00:00,1.6471,1.6486,1.64555,1.6482,19920700003.0
2009-08-24 11:00:00,1.6483,1.6517,1.647,1.6515,21700000005.0
2009-08-24 12:00:00,1.6515,1.6515,1.64965,1.6497,13921700001.0
2009-08-24 13:00:00,1.6497,1.6523,1.6485,1.6506,19142099999.0
2009-08-24 14:00:00,1.6506,1.652,1.6491,1.65065,19482399996.0
2009-08-24 15:00:00,1.6506,1.65095,1.64785,1.64845,25680500009.0
2009-08-24 16:00:00,1.64845,1.6488,1.6405,1.6413,29314250005.0
2009-08-24 17:00:00,1.6412,1.6432,1.6408,1.6415,24411900000.0
2009-08-24 18:00:00,1.6415,1.6435,1.64085,1.64245,13388500001.0
2009-08-24 19:00:00,1.64245,1.64245,1.6392,1.6398,11354500000.0
2009-08-24 20:00:00,1.6399,1.6406,1.63925,1.6396,8051100001.0
2009-08-24 21:00:00,1.6396,1.6418,1.63915,1.6415,9537639998.0
2009-08-24 22:00:00,1.6414,1.6418,1.64085,1.64155,3150800000.0
2009-08-24 23:00:00,1.64155,1.64275,1.64035,1.64135,2621800000.0
2009-08-25 00:00:00,1.6414,1.6421,1.6405,1.6408,3322380000.0
2009-08-25 01:00:00,1.6408,1.6418,1.63975,1.64055,6725000000.0
2009-08-25 02:00:00,1.64055,1.6412,1.6395,1.6398,9910400000.0
2009-08-25 03:00:00,1.6398,1.641,1.6391,1.6395,11446900000.0
2009-08-25 04:00:00,1.6395,1.64035,1.63825,1.6391,9299900000.0
2009-08-25 05:00:00,1.6391,1.6412,1.63895,1.64075,9781399999.0
2009-08-25 06:00:00,1.64075,1.64275,1.6402,1.64205,5686700000.0
2009-08-25 07:00:00,1.64205,1.6422,1.638,1.6382,8551900002.0
2009-08-25 08:00:00,1.6382,1.64055,1.63415,1.6352,19324600001.0
2009-08-25 09:00:00,1.6352,1.6375,1.63405,1.6359,24795399999.0
2009-08-25 10:00:00,1.63585,1.6376,1.63515,1.63565,22167199999.0
2009-08-25 11:00:00,1.63565,1.64085,1.6356,1.63855,21847440001.0
2009-08-25 12:00:00,1.6386,1.6391,1.6359,1.63595,14339499999.0
2009-08-25 13:00:00,1.63595,1.64055,1.63585,1.639,23105699999.0
2009-08-25 14:00:00,1.639,1.6424,1.6375,1.6423,21793200001.0
2009-08-25 15:00:00,1.6423,1.64455,1.64115,1.64235,26290859996.0
2009-08-25 16:00:00,1.6423,1.6438,1.6363,1.6374,26264499997.0
2009-08-25 17:00:00,1.6374,1.6385,1.63465,1.63655,20766699993.0
2009-08-25 18:00:00,1.63655,1.6372,1.6347,1.6348,11070799998.0
2009-08-25 19:00:00,1.6348,1.6359,1.633,1.63345,14908900006.0
2009-08-25 20:00:00,1.63345,1.6355,1.63315,1.6348,12968499992.0
2009-08-25 21:00:00,1.6348,1.6362,1.63465,1.63575,10998600002.0
2009-08-25 22:00:00,1.63575,1.63575,1.6343,1.6349,4398699999.0
2009-08-25 23:00:00,1.6347,1.6349,1.6334,1.63403,1724300000.0
2009-08-26 00:00:00,1.6343,1.63505,1.63425,1.6346,1491100000.0
2009-08-26 01:00:00,1.6346,1.63465,1.63085,1.6313,6580200000.0
2009-08-26 02:00:00,1.6313,1.6332,1.63105,1.6328,7110230000.0
2009-08-26 03:00:00,1.6328,1.6328,1.63045,1.6317,7432400000.0
2009-08-26 04:00:00,1.6317,1.6328,1.6312,1.6324,8989400000.0
2009-08-26 05:00:00,1.6324,1.63365,1.63185,1.6331,6123000000.0
2009-08-26 06:00:00,1.6331,1.63365,1.63195,1.63225,5839500000.0
2009-08-26 07:00:00,1.63225,1.63505,1.6317,1.63485,6789900000.0
2009-08-26 08:00:00,1.63485,1.6354,1.63035,1.6311,16802300002.0
2009-08-26 09:00:00,1.631,1.63475,1.6298,1.63285,23997499999.0
2009-08-26 10:00:00,1.633,1.6347,1.6292,1.6312,22595649996.0
2009-08-26 11:00:00,1.6312,1.6327,1.62965,1.63065,16533450001.0
2009-08-26 12:00:00,1.63065,1.6311,1.62785,1.62785,15699330000.0
2009-08-26 13:00:00,1.62785,1.6284,1.62365,1.62615,21147349998.0
2009-08-26 14:00:00,1.6261,1.6268,1.62305,1.625,19514900002.0
2009-08-26 15:00:00,1.625,1.62565,1.6159,1.6176,30327699992.0
2009-08-26 16:00:00,1.6176,1.62235,1.6176,1.62115,27798199995.0
2009-08-26 17:00:00,1.62115,1.62415,1.61875,1.6233,22157100005.0
2009-08-26 18:00:00,1.6233,1.62415,1.62185,1.62335,14440000006.0
2009-08-26 19:00:00,1.62335,1.62335,1.62115,1.6228,9471199999.0
2009-08-26 20:00:00,1.6228,1.62465,1.6224,1.6236,9510800001.0
2009-08-26 21:00:00,1.6236,1.6247,1.6236,1.6247,9132700003.0
2009-08-26 22:00:00,1.62475,1.625,1.62355,1.625,4303060000.0
2009-08-26 23:00:00,1.62495,1.62495,1.6223,1.6232,4135800000.0
2009-08-27 00:00:00,1.6232,1.6245,1.62305,1.6232,6091800000.0
2009-08-27 01:00:00,1.6232,1.62445,1.6224,1.6227,5710600000.0
2009-08-27 02:00:00,1.6228,1.6238,1.62155,1.62175,6928400000.0
2009-08-27 03:00:00,1.62175,1.62355,1.62115,1.6226,7447700002.0
2009-08-27 04:00:00,1.6226,1.6243,1.62245,1.6238,8377300004.0
2009-08-27 05:00:00,1.6238,1.624,1.621,1.6217,7417700000.0
2009-08-27 06:00:00,1.6217,1.62335,1.6211,1.62295,6365400000.0
2009-08-27 07:00:00,1.62295,1.6239,1.62095,1.6236,7014400000.0
2009-08-27 08:00:00,1.6236,1.6245,1.62,1.62045,16078250006.0
2009-08-27 09:00:00,1.62045,1.62265,1.61905,1.6208,22755699996.0
2009-08-27 10:00:00,1.6208,1.6233,1.6196,1.6205,19636400003.0
2009-08-27 11:00:00,1.6205,1.6211,1.61765,1.6185,20736899997.0
2009-08-27 12:00:00,1.6187,1.6208,1.6175,1.6178,14424600000.0
2009-08-27 13:00:00,1.6178,1.6216,1.61685,1.62065,11885400001.0
2009-08-27 14:00:00,1.62065,1.62225,1.61895,1.62005,20090500002.0
2009-08-27 15:00:00,1.62005,1.62035,1.61565,1.61645,25133200003.0
2009-08-27 16:00:00,1.61645,1.6188,1.61535,1.6171,22919999995.0
2009-08-27 17:00:00,1.6171,1.62165,1.6157,1.62085,17860800001.0
2009-08-27 18:00:00,1.62085,1.6233,1.6203,1.6206,12881100001.0
2009-08-27 19:00:00,1.62065,1.6218,1.6181,1.6208,11422499999.0
2009-08-27 20:00:00,1.6208,1.63005,1.6208,1.62845,17258000009.0
2009-08-27 21:00:00,1.62845,1.63045,1.62715,1.62785,11712999999.0
2009-08-27 22:00:00,1.62785,1.62855,1.6265,1.62825,4256600000.0
2009-08-27 23:00:00,1.62815,1.62815,1.6256,1.62695,1477200000.0
2009-08-28 00:00:00,1.6269,1.6278,1.62625,1.6263,1522100000.0
2009-08-28 01:00:00,1.62625,1.6298,1.62625,1.6288,3854400000.0
2009-08-28 02:00:00,1.6288,1.63005,1.6276,1.6288,5778350000.0
2009-08-28 03:00:00,1.6289,1.6299,1.62795,1.6284,3614800000.0
2009-08-28 04:00:00,1.6283,1.62875,1.62655,1.6269,4846200000.0
2009-08-28 05:00:00,1.62695,1.62735,1.6262,1.6266,5858300000.0
2009-08-28 06:00:00,1.6266,1.62825,1.6265,1.62815,7812800000.0
2009-08-28 07:00:00,1.62815,1.6295,1.6265,1.62855,10016000000.0
2009-08-28 08:00:00,1.6285,1.6314,1.62705,1.6282,16207300000.0
2009-08-28 09:00:00,1.6282,1.6296,1.62715,1.6284,18343530005.0
2009-08-28 10:00:00,1.6284,1.6329,1.628,1.63255,21852859998.0
2009-08-28 11:00:00,1.63255,1.6336,1.63,1.6314,19800200004.0
2009-08-28 12:00:00,1.6317,1.6329,1.63015,1.6325,19201099997.0
2009-08-28 13:00:00,1.6326,1.63815,1.6321,1.6352,18142300000.0
2009-08-28 14:00:00,1.6352,1.6359,1.6326,1.63365,16761799999.0
2009-08-28 15:00:00,1.6337,1.6377,1.63175,1.6318,24727099999.0
2009-08-28 16:00:00,1.6318,1.63275,1.6266,1.6309,27202899996.0
2009-08-28 17:00:00,1.6309,1.63305,1.6303,1.6329,20523399998.0
2009-08-28 18:00:00,1.6329,1.63445,1.6293,1.6293,11846100002.0
2009-08-28 19:00:00,1.62925,1.6314,1.6286,1.629,6104600001.0
2009-08-28 20:00:00,1.62895,1.62945,1.62565,1.62655,11774300000.0
2009-08-28 21:00:00,1.6265,1.62895,1.62635,1.6274,7590800000.0
2009-08-28 22:00:00,1.6274,1.62805,1.6266,1.62665,3090300000.0
2009-08-31 00:00:00,1.62655,1.62661,1.62363,1.6237,13476000000.0
2009-08-31 01:00:00,1.62374,1.62691,1.62372,1.6266,13476000000.0
2009-08-31 02:00:00,1.62665,1.63005,1.6265,1.63,8644000000.0
2009-08-31 03:00:00,1.63,1.63,1.62375,1.6255,12524200000.0
2009-08-31 04:00:00,1.62555,1.6258,1.62365,1.6241,9545400000.0
2009-08-31 05:00:00,1.6241,1.62505,1.6225,1.6239,8048100000.0
2009-08-31 06:00:00,1.624,1.6248,1.62275,1.6242,7367500001.0
2009-08-31 07:00:00,1.6242,1.62525,1.6236,1.62395,6074400000.0
2009-08-31 08:00:00,1.62395,1.62415,1.6183,1.6195,13252299997.0
2009-08-31 09:00:00,1.6195,1.62215,1.619,1.62105,15173600000.0
2009-08-31 10:00:00,1.62105,1.62345,1.62005,1.62265,12431499998.0
2009-08-31 11:00:00,1.6226,1.62265,1.6195,1.62025,10138299999.0
2009-08-31 12:00:00,1.6203,1.62075,1.6188,1.62045,8025000000.0
2009-08-31 13:00:00,1.62045,1.62315,1.61865,1.62105,10420700000.0
2009-08-31 14:00:00,1.62105,1.6233,1.61845,1.62265,15553400000.0
2009-08-31 15:00:00,1.62265,1.62415,1.6213,1.6232,21825300005.0
2009-08-31 16:00:00,1.62315,1.62985,1.6226,1.62975,23815270001.0
2009-08-31 17:00:00,1.6298,1.6314,1.62755,1.6311,13599100003.0
2009-08-31 18:00:00,1.6311,1.63295,1.6283,1.62835,9162700002.0
2009-08-31 19:00:00,1.62835,1.62945,1.62775,1.6294,7130299998.0
2009-08-31 20:00:00,1.6294,1.6298,1.62615,1.62615,7112199999.0
2009-08-31 21:00:00,1.6261,1.62855,1.62575,1.62775,7940600000.0
2009-08-31 22:00:00,1.6278,1.6293,1.6274,1.6285,3584500000.0
2009-08-31 23:00:00,1.6285,1.62885,1.62745,1.62855,1907200001.0
2009-09-01 00:00:00,1.62855,1.6287,1.62733,1.6284,2024700000.0
2009-09-01 01:00:00,1.62835,1.6293,1.62815,1.6284,3570500000.0
2009-09-01 02:00:00,1.6284,1.62995,1.6255,1.6257,6135100000.0
2009-09-01 03:00:00,1.6257,1.6282,1.62545,1.6275,7649800002.0
2009-09-01 04:00:00,1.6275,1.62805,1.62635,1.6274,4627300000.0
2009-09-01 05:00:00,1.6274,1.6303,1.62715,1.62975,7863300000.0
2009-09-01 06:00:00,1.6297,1.63085,1.6284,1.6297,9128900005.0
2009-09-01 07:00:00,1.6297,1.63135,1.6296,1.6312,7460400000.0
2009-09-01 08:00:00,1.6312,1.63475,1.63095,1.6335,19454599999.0
2009-09-01 09:00:00,1.63355,1.63755,1.6333,1.63615,25127399989.0
2009-09-01 10:00:00,1.63615,1.6365,1.62405,1.62625,27704900003.0
2009-09-01 11:00:00,1.62625,1.6265,1.6216,1.62365,21538399993.0
2009-09-01 12:00:00,1.6236,1.62435,1.6206,1.6206,15172900001.0
2009-09-01 13:00:00,1.6206,1.62375,1.62045,1.62305,19236299996.0
2009-09-01 14:00:00,1.62305,1.62505,1.621,1.62105,19217400001.0
2009-09-01 15:00:00,1.62105,1.625,1.61835,1.6231,29221099999.0
2009-09-01 16:00:00,1.6232,1.6267,1.6206,1.6227,23397600005.0
2009-09-01 17:00:00,1.6227,1.6228,1.6138,1.61645,27067900004.0
2009-09-01 18:00:00,1.6166,1.6181,1.61375,1.6166,16161410000.0
2009-09-01 19:00:00,1.61665,1.61705,1.61125,1.6142,18069699995.0
2009-09-01 20:00:00,1.6142,1.6164,1.6141,1.61605,9834200000.0
2009-09-01 21:00:00,1.61605,1.61755,1.6146,1.6161,15137500003.0
2009-09-01 22:00:00,1.6161,1.61715,1.6155,1.6156,3287190000.0
2009-09-01 23:00:00,1.6156,1.61665,1.615,1.61535,1467400000.0
2009-09-02 00:00:00,1.61545,1.6166,1.6153,1.6159,2433600000.0
2009-09-02 01:00:00,1.6159,1.61645,1.6114,1.6125,4989300000.0
2009-09-02 02:00:00,1.6125,1.61375,1.61155,1.6131,7203400000.0
2009-09-02 03:00:00,1.6131,1.6159,1.61265,1.61525,7151500000.0
2009-09-02 04:00:00,1.6153,1.61665,1.61455,1.6154,6645600000.0
2009-09-02 05:00:00,1.61535,1.6171,1.6141,1.616,4872900000.0
2009-09-02 06:00:00,1.61605,1.61785,1.6155,1.61675,4186400000.0
2009-09-02 07:00:00,1.61675,1.6171,1.61465,1.6163,6124200000.0
2009-09-02 08:00:00,1.6163,1.6192,1.6159,1.61755,16827200000.0
2009-09-02 09:00:00,1.61755,1.6183,1.6114,1.61205,23644600002.0
2009-09-02 10:00:00,1.61205,1.61575,1.6117,1.6154,24033400002.0
2009-09-02 11:00:00,1.6154,1.61775,1.61465,1.61675,18424299996.0
2009-09-02 12:00:00,1.6167,1.6232,1.61655,1.6228,20006200011.0
2009-09-02 13:00:00,1.6228,1.62365,1.62145,1.62185,17145999999.0
2009-09-02 14:00:00,1.62185,1.6249,1.6197,1.6213,23434099994.0
2009-09-02 15:00:00,1.6213,1.6242,1.619,1.6229,33779900002.0
2009-09-02 16:00:00,1.6231,1.62575,1.62045,1.62505,24626400006.0
2009-09-02 17:00:00,1.62505,1.62845,1.6238,1.62675,22543900002.0
2009-09-02 18:00:00,1.6268,1.6299,1.62495,1.6281,14930200002.0
2009-09-02 19:00:00,1.62805,1.6284,1.62565,1.62645,14726400001.0
2009-09-02 20:00:00,1.6265,1.62845,1.6252,1.6278,16217500001.0
2009-09-02 21:00:00,1.6278,1.62905,1.62705,1.6277,18888699998.0
2009-09-02 22:00:00,1.6277,1.62775,1.62646,1.62725,3251900001.0
2009-09-02 23:00:00,1.62705,1.62765,1.62641,1.6265,899500000.0
2009-09-03 00:00:00,1.6265,1.6277,1.62645,1.6265,1592500000.0
2009-09-03 01:00:00,1.6265,1.6282,1.6262,1.628,3997600000.0
2009-09-03 02:00:00,1.628,1.628,1.62455,1.6249,7074800000.0
2009-09-03 03:00:00,1.6249,1.6256,1.6236,1.62505,7219300000.0
2009-09-03 04:00:00,1.62505,1.62715,1.624,1.62705,6772600000.0
2009-09-03 05:00:00,1.62705,1.6285,1.62685,1.62745,5931000000.0
2009-09-03 06:00:00,1.62745,1.6282,1.62605,1.6266,5590200000.0
2009-09-03 07:00:00,1.6266,1.62865,1.626,1.6286,6434900000.0
2009-09-03 08:00:00,1.6286,1.63245,1.6286,1.632,16223299999.0
2009-09-03 09:00:00,1.6321,1.63365,1.6307,1.6312,24902899993.0
2009-09-03 10:00:00,1.6312,1.6374,1.62975,1.6362,26023400003.0
2009-09-03 11:00:00,1.6362,1.6369,1.6345,1.63545,18810600000.0
2009-09-03 12:00:00,1.63545,1.6391,1.6345,1.6383,21341600000.0
2009-09-03 13:00:00,1.6383,1.6413,1.63665,1.6384,18058299998.0
2009-09-03 14:00:00,1.6384,1.6397,1.6348,1.6362,22299800002.0
2009-09-03 15:00:00,1.6362,1.6372,1.63395,1.6357,21245700001.0
2009-09-03 16:00:00,1.63575,1.6377,1.63295,1.6337,22694600000.0
2009-09-03 17:00:00,1.6337,1.6357,1.6329,1.6352,14835500000.0
2009-09-03 18:00:00,1.6352,1.63535,1.63265,1.6328,11717000000.0
2009-09-03 19:00:00,1.63275,1.6345,1.6316,1.63235,9527600000.0
2009-09-03 20:00:00,1.63235,1.63255,1.6304,1.632,9356400000.0
2009-09-03 21:00:00,1.632,1.6344,1.6315,1.63305,7434100000.0
2009-09-03 22:00:00,1.63305,1.6335,1.6318,1.6318,3057200000.0
2009-09-03 23:00:00,1.632,1.63385,1.63165,1.63297,2499600000.0
2009-09-04 00:00:00,1.63315,1.6335,1.63255,1.63265,2041500000.0
2009-09-04 01:00:00,1.63265,1.6338,1.63235,1.6324,2546200000.0
2009-09-04 02:00:00,1.63235,1.6329,1.6318,1.6319,4223000000.0
2009-09-04 03:00:00,1.6319,1.63195,1.6304,1.6317,6897700000.0
2009-09-04 04:00:00,1.6317,1.63235,1.63055,1.6313,7395460000.0
2009-09-04 05:00:00,1.63135,1.6327,1.63105,1.6323,4074900000.0
2009-09-04 06:00:00,1.6323,1.63445,1.63225,1.6335,5322100000.0
2009-09-04 07:00:00,1.6335,1.63535,1.63245,1.6348,4543199999.0
2009-09-04 08:00:00,1.6348,1.6352,1.63215,1.6344,9454100003.0
2009-09-04 09:00:00,1.63435,1.6364,1.63255,1.63455,17797900001.0
2009-09-04 10:00:00,1.6346,1.6363,1.63365,1.6359,15185400000.0
2009-09-04 11:00:00,1.63585,1.63625,1.63395,1.6348,16420500001.0
2009-09-04 12:00:00,1.6348,1.6373,1.63445,1.6366,12016200001.0
2009-09-04 13:00:00,1.63665,1.6369,1.6356,1.6359,15783999997.0
2009-09-04 14:00:00,1.63585,1.6386,1.6307,1.6313,23308300006.0
2009-09-04 15:00:00,1.6313,1.63295,1.6286,1.62985,20898900002.0
2009-09-04 16:00:00,1.62985,1.63515,1.6297,1.6343,16482800002.0
2009-09-04 17:00:00,1.63435,1.6376,1.6323,1.6376,11753899999.0
2009-09-04 18:00:00,1.63755,1.64105,1.63705,1.63885,10468899998.0
2009-09-04 19:00:00,1.63885,1.6405,1.6377,1.63925,11324000000.0
2009-09-04 20:00:00,1.6393,1.64055,1.63915,1.63975,6989299996.0
2009-09-04 21:00:00,1.63975,1.64015,1.63915,1.63965,5615100000.0
2009-09-04 22:00:00,1.63965,1.6399,1.63875,1.639,1740100000.0
2009-09-07 00:00:00,1.63938,1.64168,1.63909,1.64156,2262000000.0
2009-09-07 01:00:00,1.64155,1.64176,1.6412,1.64146,2262000000.0
2009-09-07 02:00:00,1.6415,1.64155,1.6393,1.63955,2498900000.0
2009-09-07 03:00:00,1.6395,1.64105,1.6395,1.6399,3051600000.0
2009-09-07 04:00:00,1.6397,1.64,1.63797,1.63865,2592990000.0
2009-09-07 05:00:00,1.63865,1.63915,1.638,1.63825,2221000000.0
2009-09-07 06:00:00,1.63825,1.63845,1.63645,1.63785,4639300000.0
2009-09-07 07:00:00,1.6379,1.63805,1.63695,1.63695,3195200000.0
2009-09-07 08:00:00,1.637,1.64175,1.637,1.6378,6784699999.0
2009-09-07 09:00:00,1.6378,1.64435,1.63745,1.6419,20937499998.0
2009-09-07 10:00:00,1.64185,1.6433,1.6405,1.6415,16112950000.0
2009-09-07 11:00:00,1.6415,1.6422,1.64025,1.6422,12842200001.0
2009-09-07 12:00:00,1.6422,1.6442,1.6419,1.64345,10077900001.0
2009-09-07 13:00:00,1.64345,1.6443,1.64155,1.6417,10651900000.0
2009-09-07 14:00:00,1.6417,1.6421,1.6382,1.63855,8403200003.0
2009-09-07 15:00:00,1.63855,1.64075,1.63845,1.63895,7914200001.0
2009-09-07 16:00:00,1.63895,1.6391,1.6374,1.63745,8012199997.0
2009-09-07 17:00:00,1.6375,1.6381,1.63635,1.63665,6108400001.0
2009-09-07 18:00:00,1.6367,1.63685,1.6326,1.633,4846000001.0
2009-09-07 19:00:00,1.633,1.63335,1.6325,1.63305,2803700000.0
2009-09-07 20:00:00,1.63292,1.6337,1.63255,1.6335,2588600000.0
2009-09-07 21:00:00,1.6335,1.6351,1.633,1.6348,2692300000.0
2009-09-07 22:00:00,1.63475,1.63535,1.63428,1.63475,2247399999.0
2009-09-07 23:00:00,1.63475,1.63525,1.6337,1.6341,1149600000.0
2009-09-08 00:00:00,1.634,1.63425,1.63262,1.6332,1544400000.0
2009-09-08 01:00:00,1.6332,1.6345,1.6331,1.6336,2351900000.0
2009-09-08 02:00:00,1.63355,1.63435,1.6331,1.6339,3966400000.0
2009-09-08 03:00:00,1.6339,1.6363,1.63215,1.63345,5285600001.0
2009-09-08 04:00:00,1.63345,1.63485,1.6334,1.63485,3069600001.0
2009-09-08 05:00:00,1.6348,1.6349,1.63405,1.6348,3681900000.0
2009-09-08 06:00:00,1.6348,1.6351,1.6339,1.6343,3993700000.0
2009-09-08 07:00:00,1.63425,1.6376,1.634,1.6374,7386600000.0
2009-09-08 08:00:00,1.63735,1.6412,1.6348,1.64055,17553900001.0
2009-09-08 09:00:00,1.64055,1.6446,1.63855,1.64315,20272699999.0
2009-09-08 10:00:00,1.64315,1.6523,1.6431,1.65105,25767199999.0
2009-09-08 11:00:00,1.651,1.65675,1.65005,1.6551,18650799997.0
2009-09-08 12:00:00,1.65525,1.65755,1.6543,1.65545,18513299989.0
2009-09-08 13:00:00,1.65545,1.6587,1.653,1.65605,18134900005.0
2009-09-08 14:00:00,1.65605,1.65875,1.6548,1.65685,16330200001.0
2009-09-08 15:00:00,1.65685,1.65815,1.6515,1.6536,26078700001.0
2009-09-08 16:00:00,1.6536,1.6567,1.65155,1.65635,25620899990.0
2009-09-08 17:00:00,1.65635,1.657,1.65045,1.65105,17521399998.0
2009-09-08 18:00:00,1.65105,1.6539,1.6502,1.65195,7765800000.0
2009-09-08 19:00:00,1.652,1.6522,1.6499,1.6518,7298200002.0
2009-09-08 20:00:00,1.6518,1.652,1.64845,1.6487,10485200009.0
2009-09-08 21:00:00,1.6487,1.6504,1.6482,1.6497,7012099999.0
2009-09-08 22:00:00,1.64975,1.6499,1.6486,1.64865,2910900000.0
2009-09-08 23:00:00,1.6486,1.65015,1.6483,1.65015,1267500000.0
2009-09-09 00:00:00,1.6501,1.65135,1.64955,1.65105,1511500000.0
2009-09-09 01:00:00,1.65105,1.65205,1.6509,1.6515,2301200000.0
2009-09-09 02:00:00,1.6515,1.6523,1.6496,1.6522,5220700000.0
2009-09-09 03:00:00,1.6522,1.65445,1.6519,1.65315,7257400000.0
2009-09-09 04:00:00,1.6531,1.65315,1.65125,1.6524,5956500000.0
2009-09-09 05:00:00,1.6524,1.6532,1.65075,1.65075,4614900000.0
2009-09-09 06:00:00,1.6508,1.65215,1.65025,1.65155,5087000000.0
2009-09-09 07:00:00,1.65155,1.65445,1.65145,1.6542,7191429999.0
2009-09-09 08:00:00,1.65415,1.65635,1.64905,1.6504,17055050003.0
2009-09-09 09:00:00,1.6504,1.65235,1.64705,1.6484,22226100002.0
2009-09-09 10:00:00,1.6483,1.6487,1.6455,1.6476,21453000007.0
2009-09-09 11:00:00,1.6476,1.65195,1.64745,1.65025,17300600000.0
2009-09-09 12:00:00,1.65025,1.6515,1.6501,1.65025,13088400002.0
2009-09-09 13:00:00,1.6503,1.65235,1.64825,1.6507,20540599996.0
2009-09-09 14:00:00,1.65055,1.65585,1.6501,1.6521,23372749995.0
2009-09-09 15:00:00,1.6521,1.656,1.652,1.6545,25041599998.0
2009-09-09 16:00:00,1.6545,1.65915,1.65425,1.6566,27722799999.0
2009-09-09 17:00:00,1.65665,1.6583,1.6552,1.6555,23159090004.0
2009-09-09 18:00:00,1.6555,1.6564,1.65505,1.65635,11813900000.0
2009-09-09 19:00:00,1.6563,1.6565,1.6545,1.65475,14998299995.0
2009-09-09 20:00:00,1.65475,1.655,1.65255,1.65305,16571900005.0
2009-09-09 21:00:00,1.65305,1.65435,1.6523,1.653,12088500000.0
2009-09-09 22:00:00,1.653,1.6548,1.65259,1.6544,4088200000.0
2009-09-09 23:00:00,1.65445,1.65485,1.6533,1.6546,1351600000.0
2009-09-10 00:00:00,1.6546,1.6547,1.65294,1.6535,2593960000.0
2009-09-10 01:00:00,1.6535,1.6544,1.653,1.6534,2618500000.0
2009-09-10 02:00:00,1.6536,1.65455,1.6529,1.65425,4468900000.0
2009-09-10 03:00:00,1.65425,1.6552,1.6522,1.6534,6319300000.0
2009-09-10 04:00:00,1.65335,1.6542,1.6531,1.65375,4235700000.0
2009-09-10 05:00:00,1.65375,1.65595,1.6536,1.65525,5387100000.0
2009-09-10 06:00:00,1.65545,1.6562,1.65475,1.6551,4492800000.0
2009-09-10 07:00:00,1.6551,1.65605,1.65425,1.65535,6275300002.0
2009-09-10 08:00:00,1.65535,1.65655,1.65395,1.65515,11721300001.0
2009-09-10 09:00:00,1.65515,1.6552,1.64965,1.6513,20958599999.0
2009-09-10 10:00:00,1.6513,1.6529,1.65045,1.6515,17962500001.0
2009-09-10 11:00:00,1.6515,1.6542,1.64885,1.64895,21205300004.0
2009-09-10 12:00:00,1.64895,1.65285,1.64805,1.6528,15424699995.0
2009-09-10 13:00:00,1.6529,1.66305,1.6529,1.6624,22418500001.0
2009-09-10 14:00:00,1.6625,1.66595,1.6599,1.6636,22115000000.0
2009-09-10 15:00:00,1.6636,1.66635,1.65895,1.6624,25170199999.0
2009-09-10 16:00:00,1.6624,1.6677,1.6623,1.66725,23941199996.0
2009-09-10 17:00:00,1.66725,1.66735,1.66395,1.66485,16829400001.0
2009-09-10 18:00:00,1.66485,1.6666,1.6638,1.6652,8427000001.0
2009-09-10 19:00:00,1.6652,1.66755,1.6646,1.66745,13362900001.0
2009-09-10 20:00:00,1.6676,1.6687,1.6662,1.66635,10013399999.0
2009-09-10 21:00:00,1.66635,1.6666,1.6651,1.6666,7541200001.0
2009-09-10 22:00:00,1.6667,1.6667,1.66495,1.66495,2663860000.0
2009-09-10 23:00:00,1.66495,1.66565,1.6647,1.66502,1394200000.0
2009-09-11 00:00:00,1.66555,1.666,1.6649,1.665,2377300000.0
2009-09-11 01:00:00,1.66505,1.66565,1.66487,1.6653,2021500000.0
2009-09-11 02:00:00,1.6652,1.66575,1.6644,1.6645,4419300000.0
2009-09-11 03:00:00,1.6645,1.66545,1.6645,1.6653,3901400000.0
2009-09-11 04:00:00,1.66535,1.6706,1.66535,1.6698,8296200001.0
2009-09-11 05:00:00,1.6698,1.6704,1.6691,1.66995,4097500000.0
2009-09-11 06:00:00,1.67,1.671,1.66915,1.6706,5349620000.0
2009-09-11 07:00:00,1.6706,1.6734,1.6706,1.6732,6533700000.0
2009-09-11 08:00:00,1.67315,1.67415,1.66955,1.67005,9308800001.0
2009-09-11 09:00:00,1.67005,1.6725,1.66915,1.6695,14072399998.0
2009-09-11 10:00:00,1.6695,1.67055,1.6657,1.6704,15167320006.0
2009-09-11 11:00:00,1.67035,1.67185,1.6696,1.67045,10627400001.0
2009-09-11 12:00:00,1.67045,1.6711,1.66865,1.6695,9562500000.0
2009-09-11 13:00:00,1.6695,1.67105,1.66895,1.671,7867200000.0
2009-09-11 14:00:00,1.671,1.67145,1.66855,1.66905,9852100000.0
2009-09-11 15:00:00,1.669,1.6725,1.6685,1.6702,12796500000.0
2009-09-11 16:00:00,1.6702,1.67125,1.66595,1.67045,16127600004.0
2009-09-11 17:00:00,1.6704,1.6721,1.6678,1.6692,13606900000.0
2009-09-11 18:00:00,1.66925,1.6698,1.6663,1.6674,8566200000.0
2009-09-11 19:00:00,1.6672,1.6693,1.6668,1.6681,9553949997.0
2009-09-11 20:00:00,1.6681,1.66895,1.6678,1.6686,6348399999.0
2009-09-11 21:00:00,1.6686,1.6686,1.6669,1.6669,6133049995.0
2009-09-11 22:00:00,1.6669,1.6678,1.66535,1.6655,2514700000.0
2009-09-14 00:00:00,1.6684,1.66841,1.66616,1.66673,7087600000.0
2009-09-14 01:00:00,1.66674,1.66757,1.66532,1.66532,7209800000.0
2009-09-14 02:00:00,1.6654,1.6654,1.6613,1.66185,6741900000.0
2009-09-14 03:00:00,1.6619,1.6619,1.6596,1.6607,3979700000.0
2009-09-14 04:00:00,1.6607,1.662,1.6607,1.6618,3840200000.0
2009-09-14 05:00:00,1.6618,1.66255,1.66065,1.6615,3202500000.0
2009-09-14 06:00:00,1.6615,1.6623,1.6606,1.66175,4257600000.0
2009-09-14 07:00:00,1.66175,1.66215,1.6571,1.6578,7142200002.0
2009-09-14 08:00:00,1.65775,1.65975,1.65565,1.65855,8231999992.0
2009-09-14 09:00:00,1.65855,1.65935,1.655,1.6558,12561899998.0
2009-09-14 10:00:00,1.6558,1.65945,1.6541,1.6545,11920800003.0
2009-09-14 11:00:00,1.65475,1.65495,1.6521,1.65375,10915400000.0
2009-09-14 12:00:00,1.65375,1.65565,1.65295,1.65295,9635199996.0
2009-09-14 13:00:00,1.65295,1.6557,1.6527,1.6555,9129199999.0
2009-09-14 14:00:00,1.6555,1.65735,1.65275,1.65315,8699300000.0
2009-09-14 15:00:00,1.6532,1.6606,1.6532,1.65925,12259899998.0
2009-09-14 16:00:00,1.6593,1.663,1.6575,1.66145,15724099997.0
2009-09-14 17:00:00,1.6614,1.6631,1.658,1.6586,11708700001.0
2009-09-14 18:00:00,1.6586,1.6593,1.65705,1.658,9794330001.0
2009-09-14 19:00:00,1.6581,1.6587,1.6553,1.65585,9688300002.0
2009-09-14 20:00:00,1.65575,1.65875,1.6556,1.6573,9071099998.0
2009-09-14 21:00:00,1.6573,1.6577,1.6555,1.6569,10350299993.0
2009-09-14 22:00:00,1.6569,1.65845,1.6562,1.6582,2518300000.0
2009-09-14 23:00:00,1.6581,1.6581,1.6565,1.6577,1256000000.0
2009-09-15 00:00:00,1.6577,1.6581,1.6571,1.65785,2189130000.0
2009-09-15 01:00:00,1.65785,1.6614,1.6577,1.6606,4696000000.0
2009-09-15 02:00:00,1.6606,1.66285,1.66005,1.66105,7706700000.0
2009-09-15 03:00:00,1.66105,1.6622,1.6602,1.6615,6704200000.0
2009-09-15 04:00:00,1.6615,1.66195,1.6601,1.66085,6310100000.0
2009-09-15 05:00:00,1.66085,1.6618,1.66015,1.6618,5634100000.0
2009-09-15 06:00:00,1.6618,1.66265,1.6616,1.6621,6363700000.0
2009-09-15 07:00:00,1.6621,1.66475,1.6611,1.6642,7879979998.0
2009-09-15 08:00:00,1.6642,1.6657,1.66155,1.66185,10874139999.0
2009-09-15 09:00:00,1.66185,1.66235,1.65905,1.65985,14494770001.0
2009-09-15 10:00:00,1.65985,1.666,1.6598,1.6622,16106600001.0
2009-09-15 11:00:00,1.6622,1.6623,1.64915,1.64985,16740550000.0
2009-09-15 12:00:00,1.64985,1.65095,1.6473,1.6487,12808220000.0
2009-09-15 13:00:00,1.6487,1.64925,1.6452,1.6474,12824400000.0
2009-09-15 14:00:00,1.6474,1.6482,1.64325,1.6461,16598700001.0
2009-09-15 15:00:00,1.64615,1.64775,1.6449,1.645,14400050000.0
2009-09-15 16:00:00,1.64505,1.6452,1.64165,1.64305,18743100000.0
2009-09-15 17:00:00,1.64305,1.64435,1.64015,1.64335,18070300002.0
2009-09-15 18:00:00,1.64335,1.6473,1.64235,1.6468,13363500000.0
2009-09-15 19:00:00,1.6468,1.65125,1.6459,1.6505,19443650004.0
2009-09-15 20:00:00,1.6505,1.6512,1.64775,1.6491,13236300001.0
2009-09-15 21:00:00,1.6491,1.65015,1.6487,1.6501,10730300001.0
2009-09-15 22:00:00,1.65005,1.6502,1.64845,1.64875,2428600000.0
2009-09-15 23:00:00,1.6487,1.6493,1.64809,1.6486,1490700000.0
2009-09-16 00:00:00,1.6486,1.64945,1.6484,1.6486,2079500000.0
2009-09-16 01:00:00,1.6486,1.64965,1.6481,1.64885,3052600000.0
2009-09-16 02:00:00,1.64895,1.6513,1.6487,1.64995,7406199998.0
2009-09-16 03:00:00,1.64995,1.6502,1.6487,1.64895,6212800000.0
2009-09-16 04:00:00,1.64895,1.64895,1.6465,1.64705,5957300000.0
2009-09-16 05:00:00,1.64705,1.6476,1.6451,1.6473,8272100000.0
2009-09-16 06:00:00,1.6473,1.6473,1.6458,1.6458,7014000000.0
2009-09-16 07:00:00,1.6458,1.64665,1.64315,1.64445,11774300000.0
2009-09-16 08:00:00,1.6446,1.6482,1.6446,1.6465,12710500000.0
2009-09-16 09:00:00,1.64635,1.6501,1.64575,1.6478,15440300000.0
2009-09-16 10:00:00,1.6478,1.65085,1.6466,1.64915,12032650000.0
2009-09-16 11:00:00,1.64915,1.6519,1.64875,1.65045,13819000002.0
2009-09-16 12:00:00,1.65045,1.65175,1.64915,1.6515,11377199998.0
2009-09-16 13:00:00,1.65145,1.6529,1.6504,1.65085,17076099998.0
2009-09-16 14:00:00,1.65085,1.6511,1.6461,1.64865,17010899999.0
2009-09-16 15:00:00,1.64865,1.65025,1.64395,1.64465,20699600000.0
2009-09-16 16:00:00,1.6447,1.65175,1.64345,1.6503,17961300000.0
2009-09-16 17:00:00,1.65035,1.6519,1.6485,1.6499,14606100001.0
2009-09-16 18:00:00,1.6499,1.65335,1.6477,1.6478,13720299998.0
2009-09-16 19:00:00,1.64775,1.64875,1.6472,1.64835,9596000000.0
2009-09-16 20:00:00,1.64835,1.65085,1.64795,1.649,12625899995.0
2009-09-16 21:00:00,1.649,1.65105,1.6482,1.65025,6360000001.0
2009-09-16 22:00:00,1.65025,1.6511,1.64845,1.64885,4004999999.0
2009-09-16 23:00:00,1.6484,1.6492,1.64815,1.64815,1636500000.0
2009-09-17 00:00:00,1.64815,1.6489,1.6474,1.6477,1522100000.0
2009-09-17 01:00:00,1.6477,1.649,1.64755,1.64765,2763600000.0
2009-09-17 02:00:00,1.64755,1.64885,1.64715,1.64775,4599040000.0
2009-09-17 03:00:00,1.6478,1.64815,1.64685,1.6472,3789100000.0
2009-09-17 04:00:00,1.64715,1.64955,1.6468,1.64855,4872240000.0
2009-09-17 05:00:00,1.6485,1.65015,1.64845,1.64915,3910800000.0
2009-09-17 06:00:00,1.64915,1.65075,1.6482,1.6495,3525300000.0
2009-09-17 07:00:00,1.6495,1.6528,1.6489,1.65065,9391149998.0
2009-09-17 08:00:00,1.65075,1.65545,1.6506,1.6536,13311350000.0
2009-09-17 09:00:00,1.65365,1.6555,1.65215,1.65515,14199099999.0
2009-09-17 10:00:00,1.65515,1.65675,1.64975,1.65205,21746079996.0
2009-09-17 11:00:00,1.65205,1.65485,1.6509,1.65425,16156200000.0
2009-09-17 12:00:00,1.65425,1.65515,1.6531,1.65375,12148000001.0
2009-09-17 13:00:00,1.65375,1.65455,1.65105,1.6519,19941200003.0
2009-09-17 14:00:00,1.6519,1.6531,1.6494,1.65075,19097700009.0
2009-09-17 15:00:00,1.65075,1.6529,1.64765,1.65275,24886799997.0
2009-09-17 16:00:00,1.6526,1.65615,1.6492,1.65375,24460400000.0
2009-09-17 17:00:00,1.65365,1.6548,1.65185,1.65205,17678200001.0
2009-09-17 18:00:00,1.65195,1.6527,1.64575,1.6459,16683299997.0
2009-09-17 19:00:00,1.6459,1.6466,1.6434,1.6466,10428000000.0
2009-09-17 20:00:00,1.6466,1.6467,1.6435,1.6447,9076499998.0
2009-09-17 21:00:00,1.6447,1.645,1.64255,1.6432,7309300000.0
2009-09-17 22:00:00,1.64315,1.6454,1.6429,1.64495,2472500000.0
2009-09-17 23:00:00,1.64505,1.64545,1.64431,1.64453,1288000000.0
2009-09-18 00:00:00,1.64475,1.6449,1.6443,1.64485,1582000000.0
2009-09-18 01:00:00,1.6449,1.64535,1.6433,1.64335,2427000000.0
2009-09-18 02:00:00,1.64335,1.64385,1.6426,1.6429,3628200000.0
2009-09-18 03:00:00,1.64295,1.6431,1.63675,1.6369,5077900000.0
2009-09-18 04:00:00,1.6369,1.6384,1.63565,1.6377,4775100000.0
2009-09-18 05:00:00,1.6377,1.63955,1.63755,1.6384,3940500000.0
2009-09-18 06:00:00,1.6384,1.63955,1.6382,1.6394,2494500000.0
2009-09-18 07:00:00,1.63935,1.6394,1.63655,1.6378,8565200000.0
2009-09-18 08:00:00,1.63775,1.63845,1.63325,1.63455,15731999995.0
2009-09-18 09:00:00,1.63455,1.63525,1.6298,1.63035,24026899997.0
2009-09-18 10:00:00,1.63035,1.63525,1.6296,1.6346,18834199999.0
2009-09-18 11:00:00,1.63465,1.6368,1.63235,1.6354,17893800000.0
2009-09-18 12:00:00,1.63535,1.63715,1.63335,1.6366,15962399999.0
2009-09-18 13:00:00,1.63655,1.637,1.6341,1.63455,12301000001.0
2009-09-18 14:00:00,1.63455,1.63535,1.6319,1.63355,14378499999.0
2009-09-18 15:00:00,1.63355,1.6375,1.63175,1.63215,18472050000.0
2009-09-18 16:00:00,1.6321,1.63235,1.62605,1.629,28678400002.0
2009-09-18 17:00:00,1.6289,1.62995,1.62645,1.62645,18960100001.0
2009-09-18 18:00:00,1.6265,1.62745,1.623,1.6267,13609730000.0
2009-09-18 19:00:00,1.6267,1.6277,1.62555,1.6258,7387499999.0
2009-09-18 20:00:00,1.6258,1.6279,1.6252,1.62705,6686200000.0
2009-09-18 21:00:00,1.627,1.6278,1.6236,1.6237,4847500000.0
2009-09-18 22:00:00,1.6236,1.62715,1.62315,1.62695,5081400000.0
2009-09-21 00:00:00,1.62154,1.62428,1.6209,1.62419,4236200000.0
2009-09-21 01:00:00,1.6242,1.62633,1.62367,1.62501,4308000000.0
2009-09-21 02:00:00,1.6251,1.62625,1.62485,1.6252,1732600000.0
2009-09-21 03:00:00,1.62515,1.6259,1.62255,1.624,3526900000.0
2009-09-21 04:00:00,1.62395,1.62445,1.62225,1.6235,2533400000.0
2009-09-21 05:00:00,1.6235,1.62395,1.62205,1.6222,1537980000.0
2009-09-21 06:00:00,1.62215,1.6237,1.622,1.6221,2020400000.0
2009-09-21 07:00:00,1.62205,1.6222,1.6175,1.6178,6039900001.0
2009-09-21 08:00:00,1.6178,1.6191,1.61335,1.61685,14440359995.0
2009-09-21 09:00:00,1.6168,1.61885,1.61605,1.61785,11904600000.0
2009-09-21 10:00:00,1.6178,1.61935,1.61585,1.61665,12282599998.0
2009-09-21 11:00:00,1.61665,1.61715,1.61495,1.6169,9747300001.0
2009-09-21 12:00:00,1.61675,1.6193,1.61645,1.6193,10795539998.0
2009-09-21 13:00:00,1.61925,1.61935,1.61715,1.6175,7594080001.0
2009-09-21 14:00:00,1.6175,1.6178,1.61395,1.6171,13430400000.0
2009-09-21 15:00:00,1.6171,1.62005,1.61565,1.6184,12630810000.0
2009-09-21 16:00:00,1.61865,1.62015,1.61655,1.61815,12120090001.0
2009-09-21 17:00:00,1.61815,1.6238,1.6171,1.6226,14039590001.0
2009-09-21 18:00:00,1.6226,1.62305,1.6203,1.62035,6227400000.0
2009-09-21 19:00:00,1.62035,1.62175,1.61905,1.6202,5311600000.0
2009-09-21 20:00:00,1.6202,1.6207,1.6188,1.6193,5881700000.0
2009-09-21 21:00:00,1.61935,1.62175,1.6191,1.62085,7140700000.0
2009-09-21 22:00:00,1.62085,1.62145,1.61955,1.62145,2536700000.0
2009-09-21 23:00:00,1.62145,1.62165,1.62005,1.62075,1509800000.0
2009-09-22 00:00:00,1.62075,1.62205,1.62065,1.6219,2090700000.0
2009-09-22 01:00:00,1.6219,1.6226,1.62115,1.62165,2757690000.0
2009-09-22 02:00:00,1.6216,1.6246,1.6216,1.6232,4086160000.0
2009-09-22 03:00:00,1.62325,1.62465,1.6231,1.624,2684600000.0
2009-09-22 04:00:00,1.62395,1.6258,1.62365,1.6245,2600800000.0
2009-09-22 05:00:00,1.6245,1.62485,1.6236,1.62425,3745000000.0
2009-09-22 06:00:00,1.62425,1.6249,1.62335,1.62365,4584100000.0
2009-09-22 07:00:00,1.62365,1.6239,1.6222,1.623,4132800000.0
2009-09-22 08:00:00,1.62305,1.6294,1.62205,1.62825,13543160000.0
2009-09-22 09:00:00,1.62825,1.63025,1.62635,1.62765,17481419999.0
2009-09-22 10:00:00,1.6277,1.634,1.6271,1.63225,16975999999.0
2009-09-22 11:00:00,1.63225,1.63445,1.6308,1.63365,13869940000.0
2009-09-22 12:00:00,1.63365,1.63505,1.63185,1.63375,15095900000.0
2009-09-22 13:00:00,1.63385,1.63445,1.63245,1.6337,10826099996.0
2009-09-22 14:00:00,1.6337,1.6345,1.63105,1.6316,17141500004.0
2009-09-22 15:00:00,1.6316,1.63505,1.63155,1.6343,26742000003.0
2009-09-22 16:00:00,1.6343,1.63785,1.6333,1.6373,20607379997.0
2009-09-22 17:00:00,1.6373,1.63945,1.63645,1.6378,14980700000.0
2009-09-22 18:00:00,1.63775,1.6386,1.63505,1.63515,11543100000.0
2009-09-22 19:00:00,1.6351,1.63655,1.635,1.63585,8458000000.0
2009-09-22 20:00:00,1.63585,1.6362,1.63415,1.63515,7646300002.0
2009-09-22 21:00:00,1.6351,1.6371,1.63465,1.63685,6497700000.0
2009-09-22 22:00:00,1.63685,1.63685,1.63545,1.6356,2834400000.0
2009-09-22 23:00:00,1.63555,1.63595,1.63495,1.63545,1520400000.0
2009-09-23 00:00:00,1.6354,1.6365,1.63525,1.6361,823600000.0
2009-09-23 01:00:00,1.63605,1.6405,1.63605,1.6381,3039980000.0
2009-09-23 02:00:00,1.638,1.6388,1.63545,1.63655,3329700000.0
2009-09-23 03:00:00,1.63655,1.63785,1.6355,1.63775,2698700000.0
2009-09-23 04:00:00,1.63775,1.6402,1.63635,1.6398,3296160000.0
2009-09-23 05:00:00,1.6398,1.6408,1.6385,1.63875,4603200000.0
2009-09-23 06:00:00,1.63875,1.6414,1.63865,1.6405,7813660000.0
2009-09-23 07:00:00,1.64045,1.6413,1.63895,1.6398,9542529999.0
2009-09-23 08:00:00,1.6398,1.64055,1.6352,1.6355,15000770002.0
2009-09-23 09:00:00,1.6355,1.6376,1.63505,1.63655,15649700000.0
2009-09-23 10:00:00,1.63655,1.64335,1.6329,1.64275,20667980001.0
2009-09-23 11:00:00,1.6427,1.6442,1.63965,1.6402,14991320008.0
2009-09-23 12:00:00,1.64025,1.64465,1.63995,1.6436,15338400000.0
2009-09-23 13:00:00,1.64355,1.64465,1.64275,1.64425,16078720000.0
2009-09-23 14:00:00,1.6443,1.64535,1.6411,1.64245,17742690003.0
2009-09-23 15:00:00,1.64245,1.64495,1.6415,1.6423,22926300006.0
2009-09-23 16:00:00,1.6423,1.64285,1.6389,1.64195,17397200001.0
2009-09-23 17:00:00,1.642,1.64205,1.63835,1.6401,16432699999.0
2009-09-23 18:00:00,1.64015,1.642,1.64015,1.64105,10833699999.0
2009-09-23 19:00:00,1.64105,1.642,1.64015,1.6411,6326500000.0
2009-09-23 20:00:00,1.6411,1.64675,1.64005,1.64175,11766420001.0
2009-09-23 21:00:00,1.6418,1.6429,1.63465,1.6357,12975160000.0
2009-09-23 22:00:00,1.6357,1.6364,1.6338,1.63395,3816500000.0
2009-09-23 23:00:00,1.634,1.6352,1.63225,1.63255,1688900000.0
2009-09-24 00:00:00,1.63255,1.63465,1.6317,1.63325,1483900000.0
2009-09-24 01:00:00,1.6332,1.63555,1.63225,1.63555,1843500000.0
2009-09-24 02:00:00,1.63545,1.6372,1.63525,1.6368,2777700000.0
2009-09-24 03:00:00,1.6368,1.6368,1.63505,1.63525,2422890000.0
2009-09-24 04:00:00,1.63525,1.63575,1.634,1.63425,3479429999.0
2009-09-24 05:00:00,1.63415,1.63525,1.63325,1.63465,4223300000.0
2009-09-24 06:00:00,1.6347,1.6359,1.63335,1.63545,4320550000.0
2009-09-24 07:00:00,1.63545,1.63865,1.6343,1.63695,4544100000.0
2009-09-24 08:00:00,1.6369,1.6382,1.63465,1.63795,13198039998.0
2009-09-24 09:00:00,1.6379,1.6381,1.62275,1.6244,18873280001.0
2009-09-24 10:00:00,1.62425,1.6243,1.62015,1.6227,21026220005.0
2009-09-24 11:00:00,1.62265,1.624,1.6174,1.61905,23145399999.0
2009-09-24 12:00:00,1.61905,1.61995,1.6169,1.6196,12106200002.0
2009-09-24 13:00:00,1.61955,1.62215,1.6187,1.6217,16560900001.0
2009-09-24 14:00:00,1.6217,1.62305,1.61925,1.61925,15402500001.0
2009-09-24 15:00:00,1.6192,1.62095,1.6122,1.61445,22201299996.0
2009-09-24 16:00:00,1.61445,1.61445,1.60645,1.607,22540200004.0
2009-09-24 17:00:00,1.6068,1.6083,1.6032,1.60645,16373450000.0
2009-09-24 18:00:00,1.60645,1.60845,1.6049,1.606,13459300000.0
2009-09-24 19:00:00,1.606,1.6074,1.6022,1.6028,17617800000.0
2009-09-24 20:00:00,1.6028,1.60695,1.6028,1.606,16472899998.0
2009-09-24 21:00:00,1.60605,1.60715,1.60595,1.60625,11203799998.0
2009-09-24 22:00:00,1.60625,1.60645,1.6043,1.6058,5992150000.0
2009-09-24 23:00:00,1.60605,1.60665,1.6052,1.60612,1323400000.0
2009-09-25 00:00:00,1.60625,1.60625,1.60365,1.60375,1199800000.0
2009-09-25 01:00:00,1.60365,1.60455,1.5915,1.59465,6037819999.0
2009-09-25 02:00:00,1.59465,1.5968,1.59165,1.5931,6788640000.0
2009-09-25 03:00:00,1.5931,1.5945,1.59195,1.5933,5629850000.0
2009-09-25 04:00:00,1.59325,1.59575,1.5929,1.5955,4080800000.0
2009-09-25 05:00:00,1.5955,1.59595,1.5943,1.5955,3182100000.0
2009-09-25 06:00:00,1.5955,1.6015,1.59525,1.60025,10271739999.0
2009-09-25 07:00:00,1.60025,1.6028,1.59895,1.60125,5506700000.0
2009-09-25 08:00:00,1.60125,1.60245,1.59805,1.59935,15114090000.0
2009-09-25 09:00:00,1.59935,1.6039,1.5982,1.5999,15447010000.0
2009-09-25 10:00:00,1.59995,1.6033,1.59895,1.60205,17956599999.0
2009-09-25 11:00:00,1.60225,1.60315,1.5999,1.6015,12870640000.0
2009-09-25 12:00:00,1.6015,1.6046,1.60045,1.60135,13064400000.0
2009-09-25 13:00:00,1.60135,1.60195,1.59835,1.5987,15040510001.0
2009-09-25 14:00:00,1.5987,1.5987,1.59205,1.5957,17761750007.0
2009-09-25 15:00:00,1.5958,1.59965,1.5953,1.59895,16757280002.0
2009-09-25 16:00:00,1.5991,1.6029,1.5935,1.59445,22258679998.0
2009-09-25 17:00:00,1.5945,1.60265,1.59405,1.5964,21945299997.0
2009-09-25 18:00:00,1.5964,1.59755,1.5947,1.5954,11092700000.0
2009-09-25 19:00:00,1.5953,1.5957,1.59305,1.59525,8047800000.0
2009-09-25 20:00:00,1.59525,1.5958,1.59305,1.59375,6788700000.0
2009-09-25 21:00:00,1.59375,1.59385,1.59275,1.59285,3756600000.0
2009-09-25 22:00:00,1.59285,1.595,1.59245,1.59485,4504450000.0
2009-09-28 00:00:00,1.59667,1.59676,1.58505,1.58609,6216000000.0
2009-09-28 01:00:00,1.5861,1.58661,1.58163,1.58596,6216000000.0
2009-09-28 02:00:00,1.5859,1.5889,1.58005,1.58145,8972400000.0
2009-09-28 03:00:00,1.58145,1.5835,1.57695,1.5792,7911169999.0
2009-09-28 04:00:00,1.57925,1.5816,1.57895,1.5802,4975599999.0
2009-09-28 05:00:00,1.5802,1.5805,1.5782,1.5791,7420100000.0
2009-09-28 06:00:00,1.5791,1.58175,1.57765,1.5814,7963500000.0
2009-09-28 07:00:00,1.58155,1.58565,1.57945,1.58035,5744100000.0
2009-09-28 08:00:00,1.5803,1.5851,1.57925,1.58415,11723200000.0
2009-09-28 09:00:00,1.58415,1.5886,1.58315,1.5866,16662360000.0
2009-09-28 10:00:00,1.58655,1.5913,1.5852,1.5907,15825599999.0
2009-09-28 11:00:00,1.5907,1.5909,1.58625,1.5872,12697479994.0
2009-09-28 12:00:00,1.58715,1.5874,1.5839,1.5844,10326900000.0
2009-09-28 13:00:00,1.5844,1.58895,1.5843,1.5864,12043250000.0
2009-09-28 14:00:00,1.5864,1.58935,1.5837,1.584,12172600000.0
2009-09-28 15:00:00,1.58395,1.58565,1.5812,1.58425,19030350000.0
2009-09-28 16:00:00,1.58425,1.59085,1.58415,1.5882,18311799999.0
2009-09-28 17:00:00,1.5882,1.592,1.5874,1.5908,12780699998.0
2009-09-28 18:00:00,1.5908,1.5925,1.58495,1.58635,11640559999.0
2009-09-28 19:00:00,1.58635,1.5884,1.58485,1.587,6401700000.0
2009-09-28 20:00:00,1.58695,1.58835,1.58455,1.5868,9442500000.0
2009-09-28 21:00:00,1.5868,1.5881,1.58615,1.588,8179500000.0
2009-09-28 22:00:00,1.588,1.5897,1.5869,1.5882,3878150000.0
2009-09-28 23:00:00,1.5882,1.589,1.5874,1.5881,917450000.0
2009-09-29 00:00:00,1.58805,1.5887,1.58745,1.5887,1015400000.0
2009-09-29 01:00:00,1.5887,1.58925,1.5879,1.58865,1808800000.0
2009-09-29 02:00:00,1.58865,1.59135,1.58825,1.589,3802500000.0
2009-09-29 03:00:00,1.589,1.5904,1.58775,1.5903,3622200000.0
2009-09-29 04:00:00,1.5903,1.59275,1.58965,1.5917,5233900000.0
2009-09-29 05:00:00,1.5916,1.5928,1.59125,1.59255,3288000000.0
2009-09-29 06:00:00,1.59255,1.59485,1.59165,1.5934,6283990000.0
2009-09-29 07:00:00,1.5934,1.5958,1.5931,1.59395,5318010000.0
2009-09-29 08:00:00,1.59395,1.5947,1.59025,1.59175,12515500002.0
2009-09-29 09:00:00,1.59175,1.59205,1.5846,1.58605,17608999994.0
2009-09-29 10:00:00,1.58605,1.58815,1.5847,1.58645,16742499997.0
2009-09-29 11:00:00,1.5864,1.5907,1.58245,1.5887,23050600000.0
2009-09-29 12:00:00,1.58865,1.5979,1.58865,1.59645,26261400005.0
2009-09-29 13:00:00,1.5964,1.5989,1.5948,1.59765,21555480004.0
2009-09-29 14:00:00,1.59765,1.59795,1.5938,1.5965,16439590003.0
2009-09-29 15:00:00,1.5965,1.5987,1.59115,1.59255,22777139996.0
2009-09-29 16:00:00,1.59245,1.59615,1.591,1.59345,22153099998.0
2009-09-29 17:00:00,1.59355,1.594,1.5901,1.59215,19605599995.0
2009-09-29 18:00:00,1.59215,1.59575,1.59055,1.59565,12061199999.0
2009-09-29 19:00:00,1.59565,1.5958,1.59235,1.5951,7832100001.0
2009-09-29 20:00:00,1.5951,1.5953,1.5933,1.5943,7161500000.0
2009-09-29 21:00:00,1.59435,1.59545,1.59425,1.5948,5571000000.0
2009-09-29 22:00:00,1.5948,1.5961,1.5944,1.5961,2114960000.0
2009-09-29 23:00:00,1.596,1.5966,1.59525,1.59575,1300800000.0
2009-09-30 00:00:00,1.59575,1.5969,1.5951,1.5965,977600000.0
2009-09-30 01:00:00,1.5965,1.59775,1.59555,1.59685,2025000000.0
2009-09-30 02:00:00,1.5968,1.5989,1.59635,1.59775,3290400000.0
2009-09-30 03:00:00,1.5978,1.60085,1.5976,1.60075,4044700000.0
2009-09-30 04:00:00,1.60075,1.6032,1.6,1.6029,4766200000.0
2009-09-30 05:00:00,1.6029,1.6031,1.60095,1.6025,3176160000.0
2009-09-30 06:00:00,1.60245,1.60335,1.6019,1.60245,3756000000.0
2009-09-30 07:00:00,1.60245,1.60385,1.6003,1.60385,5450060000.0
2009-09-30 08:00:00,1.6039,1.60775,1.60365,1.60615,13781660001.0
2009-09-30 09:00:00,1.60615,1.60855,1.60535,1.60675,13996499999.0
2009-09-30 10:00:00,1.60675,1.60965,1.6064,1.6088,17198230003.0
2009-09-30 11:00:00,1.6088,1.61045,1.60615,1.6091,14758940000.0
2009-09-30 12:00:00,1.60915,1.61185,1.6085,1.6114,12264100000.0
2009-09-30 13:00:00,1.6113,1.61255,1.6075,1.6113,16702699999.0
2009-09-30 14:00:00,1.61135,1.6114,1.6009,1.6029,22949099999.0
2009-09-30 15:00:00,1.6029,1.60465,1.5972,1.5974,27229699998.0
2009-09-30 16:00:00,1.5973,1.6003,1.59445,1.5993,27507500007.0
2009-09-30 17:00:00,1.5992,1.60085,1.59625,1.6002,18657800004.0
2009-09-30 18:00:00,1.6002,1.60275,1.6001,1.60155,17085600000.0
2009-09-30 19:00:00,1.60155,1.6023,1.59815,1.59905,10928500001.0
2009-09-30 20:00:00,1.59905,1.60135,1.5983,1.6005,8586500000.0
2009-09-30 21:00:00,1.6005,1.60085,1.59715,1.59795,14277100006.0
2009-09-30 22:00:00,1.59795,1.59915,1.59775,1.59795,3078500000.0
2009-09-30 23:00:00,1.59795,1.60095,1.59795,1.6007,1289650000.0
2009-10-01 00:00:00,1.60055,1.60095,1.6,1.6005,1154400000.0
2009-10-01 01:00:00,1.6005,1.6011,1.59955,1.6,3111700000.0
2009-10-01 02:00:00,1.6,1.6011,1.5981,1.59825,3565600000.0
2009-10-01 03:00:00,1.5982,1.59835,1.5953,1.5968,3570800000.0
2009-10-01 04:00:00,1.5968,1.59825,1.5955,1.5962,2972100000.0
2009-10-01 05:00:00,1.5962,1.59755,1.5951,1.5959,2947800000.0
2009-10-01 06:00:00,1.59585,1.5962,1.59265,1.59315,5087700000.0
2009-10-01 07:00:00,1.59315,1.59655,1.59235,1.59315,7430920002.0
2009-10-01 08:00:00,1.59315,1.597,1.59265,1.5957,11558600000.0
2009-10-01 09:00:00,1.59575,1.5993,1.5951,1.59745,16915200002.0
2009-10-01 10:00:00,1.5974,1.599,1.5935,1.5959,16709499998.0
2009-10-01 11:00:00,1.5959,1.6024,1.59455,1.6021,14613450001.0
2009-10-01 12:00:00,1.6021,1.6022,1.59745,1.59765,15506549998.0
2009-10-01 13:00:00,1.59765,1.5989,1.5961,1.59655,14557599997.0
2009-10-01 14:00:00,1.5965,1.5988,1.59475,1.59855,16229690000.0
2009-10-01 15:00:00,1.59855,1.5996,1.5963,1.59875,21570099996.0
2009-10-01 16:00:00,1.59875,1.6014,1.5955,1.59855,22726979999.0
2009-10-01 17:00:00,1.5985,1.59905,1.5943,1.59475,17063500000.0
2009-10-01 18:00:00,1.59475,1.59695,1.59275,1.59605,13172300001.0
2009-10-01 19:00:00,1.596,1.5969,1.5939,1.59415,10272200001.0
2009-10-01 20:00:00,1.5941,1.59615,1.59315,1.5948,11624600003.0
2009-10-01 21:00:00,1.5948,1.59585,1.59255,1.5931,12346599996.0
2009-10-01 22:00:00,1.5931,1.5964,1.59285,1.5954,3085000000.0
2009-10-01 23:00:00,1.5954,1.59565,1.59305,1.59415,1836700000.0
2009-10-02 00:00:00,1.59415,1.59415,1.591,1.59165,4590300000.0
2009-10-02 01:00:00,1.59165,1.59235,1.5888,1.58935,6244030000.0
2009-10-02 02:00:00,1.58935,1.59125,1.58815,1.58995,8389500000.0
2009-10-02 03:00:00,1.58995,1.59245,1.5887,1.592,6469900000.0
2009-10-02 04:00:00,1.592,1.5926,1.5911,1.5918,7077300000.0
2009-10-02 05:00:00,1.5918,1.5929,1.5916,1.5921,6932500000.0
2009-10-02 06:00:00,1.5921,1.59225,1.59025,1.5906,9408400001.0
2009-10-02 07:00:00,1.59075,1.59475,1.5894,1.59215,14570700000.0
2009-10-02 08:00:00,1.59215,1.59395,1.5893,1.59005,18284669996.0
2009-10-02 09:00:00,1.59005,1.59055,1.5863,1.5883,21880189996.0
2009-10-02 10:00:00,1.5883,1.5917,1.5876,1.59035,20911850003.0
2009-10-02 11:00:00,1.59035,1.5913,1.58745,1.5882,16044500004.0
2009-10-02 12:00:00,1.5882,1.5886,1.5843,1.5846,11480500000.0
2009-10-02 13:00:00,1.5846,1.5866,1.5843,1.5846,13218900000.0
2009-10-02 14:00:00,1.5846,1.5865,1.5803,1.5843,23426820000.0
2009-10-02 15:00:00,1.5843,1.5932,1.584,1.592,29973069995.0
2009-10-02 16:00:00,1.592,1.59375,1.5887,1.5894,26878399999.0
2009-10-02 17:00:00,1.58935,1.5915,1.5859,1.5875,21261999997.0
2009-10-02 18:00:00,1.5875,1.5907,1.5875,1.5892,16732400008.0
2009-10-02 19:00:00,1.58925,1.59545,1.5889,1.5941,14235100010.0
2009-10-02 20:00:00,1.5941,1.5941,1.5913,1.5918,8738140002.0
2009-10-02 21:00:00,1.5918,1.59235,1.5905,1.5911,6921850000.0
2009-10-02 22:00:00,1.5911,1.59475,1.5911,1.59475,4069100000.0
2009-10-05 00:00:00,1.59267,1.59381,1.59221,1.59318,3138800000.0
2009-10-05 01:00:00,1.59317,1.59389,1.59198,1.59292,3192000000.0
2009-10-05 02:00:00,1.59305,1.5983,1.59285,1.59795,5003770000.0
2009-10-05 03:00:00,1.59795,1.6005,1.5979,1.5987,4771950000.0
2009-10-05 04:00:00,1.59875,1.5995,1.59795,1.5993,3590800000.0
2009-10-05 05:00:00,1.5993,1.5993,1.59715,1.59815,4297700000.0
2009-10-05 06:00:00,1.59815,1.5993,1.59745,1.59905,3730600000.0
2009-10-05 07:00:00,1.599,1.6007,1.59855,1.60065,5632670000.0
2009-10-05 08:00:00,1.60065,1.60235,1.5966,1.59715,14872890000.0
2009-10-05 09:00:00,1.59715,1.59715,1.59255,1.59375,19321400001.0
2009-10-05 10:00:00,1.59375,1.598,1.59365,1.59785,16382299996.0
2009-10-05 11:00:00,1.59785,1.6005,1.59675,1.59765,16242680004.0
2009-10-05 12:00:00,1.59765,1.59765,1.5933,1.59415,13311450002.0
2009-10-05 13:00:00,1.5942,1.595,1.5921,1.595,13944000000.0
2009-10-05 14:00:00,1.595,1.59555,1.59245,1.5925,13735890001.0
2009-10-05 15:00:00,1.59255,1.596,1.59035,1.59535,26699449997.0
2009-10-05 16:00:00,1.5954,1.59615,1.59245,1.59435,25885200002.0
2009-10-05 17:00:00,1.59435,1.59455,1.5902,1.5924,21364899999.0
2009-10-05 18:00:00,1.5924,1.5963,1.5921,1.5941,14205769998.0
2009-10-05 19:00:00,1.59415,1.5963,1.59315,1.59375,12082789997.0
2009-10-05 20:00:00,1.59375,1.5955,1.5926,1.5938,10088500000.0
2009-10-05 21:00:00,1.5938,1.59445,1.59355,1.5942,6974349999.0
2009-10-05 22:00:00,1.5942,1.59425,1.5931,1.5933,2181730000.0
2009-10-05 23:00:00,1.59335,1.5942,1.59295,1.59315,1184400000.0
2009-10-06 00:00:00,1.59315,1.5937,1.59285,1.5931,1845300000.0
2009-10-06 01:00:00,1.5932,1.595,1.59295,1.59465,1572900000.0
2009-10-06 02:00:00,1.59465,1.5961,1.59345,1.5943,3453800000.0
2009-10-06 03:00:00,1.5943,1.59615,1.59365,1.5956,5671500000.0
2009-10-06 04:00:00,1.5956,1.59765,1.59515,1.59655,4138900000.0
2009-10-06 05:00:00,1.59645,1.5987,1.59565,1.59725,6211910000.0
2009-10-06 06:00:00,1.59725,1.59795,1.5963,1.59735,5648900000.0
2009-10-06 07:00:00,1.59735,1.5999,1.59695,1.5997,7717500000.0
2009-10-06 08:00:00,1.5997,1.6005,1.5962,1.59775,18486720000.0
2009-10-06 09:00:00,1.59775,1.60445,1.59765,1.6032,30182800007.0
2009-10-06 10:00:00,1.6032,1.60475,1.5937,1.59595,24518490001.0
2009-10-06 11:00:00,1.59595,1.59705,1.5945,1.59575,20357419994.0
2009-10-06 12:00:00,1.59575,1.5961,1.5909,1.5919,15691800003.0
2009-10-06 13:00:00,1.5918,1.5918,1.58755,1.5897,18376120000.0
2009-10-06 14:00:00,1.5897,1.5916,1.58845,1.5902,17512420006.0
2009-10-06 15:00:00,1.59025,1.5921,1.5886,1.59145,21001979999.0
2009-10-06 16:00:00,1.59145,1.59385,1.59115,1.5933,22411799993.0
2009-10-06 17:00:00,1.5933,1.59405,1.5902,1.5902,18355499999.0
2009-10-06 18:00:00,1.5902,1.59385,1.59015,1.5919,13253300003.0
2009-10-06 19:00:00,1.5919,1.59215,1.58975,1.59,9532849998.0
2009-10-06 20:00:00,1.59005,1.592,1.5898,1.5911,8384400001.0
2009-10-06 21:00:00,1.5911,1.5928,1.5907,1.5912,8174599999.0
2009-10-06 22:00:00,1.5912,1.5922,1.5904,1.5919,3229100000.0
2009-10-06 23:00:00,1.5919,1.592,1.5907,1.5911,1542800000.0
2009-10-07 00:00:00,1.59115,1.59215,1.59105,1.59185,1646600000.0
2009-10-07 01:00:00,1.59195,1.59365,1.59145,1.59215,2762300000.0
2009-10-07 02:00:00,1.5922,1.5922,1.58895,1.5909,4502960000.0
2009-10-07 03:00:00,1.5909,1.59195,1.58905,1.5905,4212500000.0
2009-10-07 04:00:00,1.5905,1.5906,1.5881,1.58845,4444620000.0
2009-10-07 05:00:00,1.58845,1.5907,1.58835,1.5898,5933900000.0
2009-10-07 06:00:00,1.5898,1.591,1.58915,1.59055,4470300000.0
2009-10-07 07:00:00,1.59055,1.5907,1.58605,1.58645,9868200007.0
2009-10-07 08:00:00,1.58645,1.58955,1.58595,1.5892,15973620006.0
2009-10-07 09:00:00,1.58915,1.59225,1.587,1.59115,20984950002.0
2009-10-07 10:00:00,1.5911,1.5932,1.5895,1.59045,20194080001.0
2009-10-07 11:00:00,1.59045,1.5909,1.58825,1.5896,17348499995.0
2009-10-07 12:00:00,1.58965,1.5898,1.5866,1.58845,18239499999.0
2009-10-07 13:00:00,1.58845,1.59135,1.58725,1.58765,22593029999.0
2009-10-07 14:00:00,1.58765,1.59055,1.5873,1.58975,27035000003.0
2009-10-07 15:00:00,1.58975,1.59085,1.58675,1.58765,27117239993.0
2009-10-07 16:00:00,1.5876,1.59135,1.5858,1.59125,27535199996.0
2009-10-07 17:00:00,1.59125,1.5918,1.5892,1.58965,21327999998.0
2009-10-07 18:00:00,1.58965,1.5917,1.5894,1.59035,12907130001.0
2009-10-07 19:00:00,1.59035,1.5971,1.59015,1.5954,13113500006.0
2009-10-07 20:00:00,1.5953,1.59585,1.5931,1.59355,10332640000.0
2009-10-07 21:00:00,1.59355,1.59525,1.5931,1.5947,7525399998.0
2009-10-07 22:00:00,1.5947,1.59725,1.5945,1.5968,2990000000.0
2009-10-07 23:00:00,1.5968,1.5968,1.5952,1.5956,1351590000.0
2009-10-08 00:00:00,1.5956,1.5957,1.59485,1.595,1181760000.0
2009-10-08 01:00:00,1.595,1.5976,1.595,1.59625,4134500000.0
2009-10-08 02:00:00,1.59625,1.6004,1.5951,1.59815,7510260000.0
2009-10-08 03:00:00,1.59815,1.60015,1.59815,1.59965,3701700000.0
2009-10-08 04:00:00,1.5996,1.6012,1.5993,1.60055,5477180000.0
2009-10-08 05:00:00,1.60055,1.601,1.59915,1.5997,5758700001.0
2009-10-08 06:00:00,1.5997,1.59995,1.599,1.59925,4718300000.0
2009-10-08 07:00:00,1.59925,1.6008,1.59895,1.5992,5459400000.0
2009-10-08 08:00:00,1.5992,1.6026,1.5973,1.6019,13723409999.0
2009-10-08 09:00:00,1.602,1.60735,1.6016,1.6057,23255669998.0
2009-10-08 10:00:00,1.60575,1.60635,1.602,1.6039,23312250000.0
2009-10-08 11:00:00,1.6039,1.60685,1.6035,1.60515,15182379999.0
2009-10-08 12:00:00,1.60515,1.60875,1.6051,1.60765,19734800003.0
2009-10-08 13:00:00,1.60745,1.60925,1.60345,1.6054,17099399999.0
2009-10-08 14:00:00,1.60545,1.60845,1.604,1.60825,21790000001.0
2009-10-08 15:00:00,1.60825,1.60865,1.6039,1.60605,24853329996.0
2009-10-08 16:00:00,1.60605,1.61025,1.6044,1.6098,31156099998.0
2009-10-08 17:00:00,1.6098,1.6113,1.60805,1.6088,20821099997.0
2009-10-08 18:00:00,1.60875,1.612,1.6086,1.60995,17358700003.0
2009-10-08 19:00:00,1.60995,1.61045,1.60725,1.6095,13637190002.0
2009-10-08 20:00:00,1.6095,1.6095,1.60645,1.60665,13611599998.0
2009-10-08 21:00:00,1.6066,1.6084,1.6066,1.60715,9491900001.0
2009-10-08 22:00:00,1.60715,1.60745,1.60655,1.60695,3398200000.0
2009-10-08 23:00:00,1.60695,1.60775,1.6062,1.6067,1512700000.0
2009-10-09 00:00:00,1.60675,1.60735,1.60645,1.60685,1120800000.0
2009-10-09 01:00:00,1.60685,1.60685,1.6042,1.60515,3386000000.0
2009-10-09 02:00:00,1.60505,1.60505,1.6026,1.60405,5324800000.0
2009-10-09 03:00:00,1.60405,1.6059,1.6022,1.60285,6323600001.0
2009-10-09 04:00:00,1.60285,1.6038,1.6009,1.60185,5961170000.0
2009-10-09 05:00:00,1.60185,1.6027,1.5998,1.60195,4416940000.0
2009-10-09 06:00:00,1.6018,1.60345,1.60165,1.6022,5251300000.0
2009-10-09 07:00:00,1.6022,1.60335,1.6016,1.6016,4827420000.0
2009-10-09 08:00:00,1.6016,1.6023,1.59975,1.60045,15653800001.0
2009-10-09 09:00:00,1.60045,1.6009,1.599,1.59905,24278800007.0
2009-10-09 10:00:00,1.59895,1.60085,1.59515,1.5953,24311810003.0
2009-10-09 11:00:00,1.5953,1.5964,1.59315,1.59525,18651900002.0
2009-10-09 12:00:00,1.5953,1.599,1.59515,1.5982,18013300003.0
2009-10-09 13:00:00,1.5982,1.60055,1.59805,1.5997,16889209998.0
2009-10-09 14:00:00,1.5997,1.5999,1.5952,1.59545,22189200002.0
2009-10-09 15:00:00,1.59545,1.5962,1.59065,1.592,29529099995.0
2009-10-09 16:00:00,1.5919,1.5937,1.5905,1.5933,27703530000.0
2009-10-09 17:00:00,1.5933,1.5933,1.58895,1.5894,20296739999.0
2009-10-09 18:00:00,1.5894,1.5895,1.58515,1.5869,17075500003.0
2009-10-09 19:00:00,1.5869,1.58735,1.5851,1.58535,11009500010.0
2009-10-09 20:00:00,1.5854,1.58565,1.5825,1.5836,9835499995.0
2009-10-09 21:00:00,1.5836,1.58475,1.583,1.58445,5183670000.0
2009-10-09 22:00:00,1.58445,1.58455,1.58345,1.58425,4243800000.0
2009-10-12 00:00:00,1.58568,1.58688,1.58489,1.58634,8454000000.0
2009-10-12 01:00:00,1.58633,1.58634,1.58456,1.58459,8454000000.0
2009-10-12 02:00:00,1.5846,1.585,1.5815,1.5815,4449150000.0
2009-10-12 03:00:00,1.5815,1.5835,1.581,1.5817,4719000000.0
2009-10-12 04:00:00,1.58185,1.58365,1.5813,1.58295,4687500000.0
2009-10-12 05:00:00,1.58295,1.58375,1.58255,1.5831,2447900000.0
2009-10-12 06:00:00,1.5831,1.58495,1.58275,1.5849,2182300000.0
2009-10-12 07:00:00,1.5849,1.5882,1.58445,1.58545,4940400000.0
2009-10-12 08:00:00,1.5854,1.5857,1.5799,1.58065,13454090003.0
2009-10-12 09:00:00,1.58065,1.58065,1.57275,1.57475,22141300005.0
2009-10-12 10:00:00,1.57475,1.5778,1.57445,1.5775,16839800000.0
2009-10-12 11:00:00,1.57755,1.57925,1.57585,1.5781,20322939999.0
2009-10-12 12:00:00,1.57815,1.5817,1.57815,1.57995,16715079998.0
2009-10-12 13:00:00,1.57995,1.58365,1.5797,1.5824,13526519997.0
2009-10-12 14:00:00,1.5824,1.5826,1.58115,1.58175,15258619996.0
2009-10-12 15:00:00,1.5818,1.5844,1.58055,1.58145,17245900000.0
2009-10-12 16:00:00,1.58145,1.58275,1.5775,1.57865,18015799998.0
2009-10-12 17:00:00,1.57865,1.58065,1.57775,1.5783,11419100000.0
2009-10-12 18:00:00,1.5783,1.58085,1.5777,1.5791,8118600004.0
2009-10-12 19:00:00,1.5791,1.5828,1.5786,1.58195,6288199993.0
2009-10-12 20:00:00,1.58195,1.58275,1.5782,1.57845,7398500000.0
2009-10-12 21:00:00,1.57845,1.5812,1.5784,1.581,4392700000.0
2009-10-12 22:00:00,1.58105,1.5811,1.5796,1.57975,1802900000.0
2009-10-12 23:00:00,1.57975,1.5803,1.5791,1.5798,1004800000.0
2009-10-13 00:00:00,1.57995,1.58085,1.57905,1.5805,1195700000.0
2009-10-13 01:00:00,1.5807,1.58245,1.5803,1.58125,2839300000.0
2009-10-13 02:00:00,1.58115,1.5823,1.5803,1.58075,4264100000.0
2009-10-13 03:00:00,1.5808,1.58085,1.57765,1.57775,3166400000.0
2009-10-13 04:00:00,1.57775,1.57825,1.57625,1.5776,2997300000.0
2009-10-13 05:00:00,1.5776,1.5778,1.577,1.57725,2520800000.0
2009-10-13 06:00:00,1.57725,1.57835,1.57715,1.5779,1830800000.0
2009-10-13 07:00:00,1.57785,1.57965,1.5776,1.57935,3588820000.0
2009-10-13 08:00:00,1.57945,1.57985,1.57365,1.5757,13512060000.0
2009-10-13 09:00:00,1.57575,1.57865,1.57465,1.5758,19435200006.0
2009-10-13 10:00:00,1.5758,1.5782,1.5708,1.5719,23062360001.0
2009-10-13 11:00:00,1.57195,1.5783,1.5715,1.57655,17369200000.0
2009-10-13 12:00:00,1.57655,1.5816,1.57585,1.58065,18109159998.0
2009-10-13 13:00:00,1.5806,1.58285,1.5792,1.57955,22271899998.0
2009-10-13 14:00:00,1.57955,1.58155,1.5785,1.579,19658769996.0
2009-10-13 15:00:00,1.5791,1.58515,1.57755,1.58295,23536530000.0
2009-10-13 16:00:00,1.583,1.5851,1.58055,1.58495,26092100001.0
2009-10-13 17:00:00,1.5849,1.58985,1.58405,1.5892,22186000003.0
2009-10-13 18:00:00,1.5891,1.5896,1.5877,1.5888,10793300001.0
2009-10-13 19:00:00,1.5888,1.59285,1.5884,1.5921,12856700007.0
2009-10-13 20:00:00,1.59205,1.59235,1.5876,1.5893,12656199999.0
2009-10-13 21:00:00,1.5893,1.59095,1.58845,1.58895,6514700000.0
2009-10-13 22:00:00,1.58895,1.5924,1.58895,1.59235,4891600000.0
2009-10-13 23:00:00,1.59235,1.59385,1.5914,1.59165,1912700000.0
2009-10-14 00:00:00,1.5917,1.5936,1.5917,1.5931,1294000000.0
2009-10-14 01:00:00,1.5931,1.59375,1.59225,1.59315,2652500000.0
2009-10-14 02:00:00,1.59315,1.5937,1.59025,1.5908,3573100000.0
2009-10-14 03:00:00,1.5907,1.59375,1.5902,1.5934,3804300000.0
2009-10-14 04:00:00,1.59345,1.59435,1.5923,1.59375,3494500000.0
2009-10-14 05:00:00,1.5939,1.5946,1.593,1.5941,2752800000.0
2009-10-14 06:00:00,1.594,1.5964,1.59395,1.5955,3603910000.0
2009-10-14 07:00:00,1.5955,1.59815,1.59485,1.59815,5617899999.0
2009-10-14 08:00:00,1.59815,1.59925,1.5952,1.59565,14928859999.0
2009-10-14 09:00:00,1.59565,1.5975,1.59455,1.59695,19541299998.0
2009-10-14 10:00:00,1.5969,1.6007,1.59335,1.6003,20634100000.0
2009-10-14 11:00:00,1.6003,1.6024,1.5975,1.59775,18113449999.0
2009-10-14 12:00:00,1.59775,1.6,1.5967,1.59955,12038550000.0
2009-10-14 13:00:00,1.59955,1.60155,1.59685,1.59875,17564880000.0
2009-10-14 14:00:00,1.59875,1.60215,1.5976,1.5988,21648500002.0
2009-10-14 15:00:00,1.59885,1.60015,1.5936,1.5951,18711300000.0
2009-10-14 16:00:00,1.5951,1.5958,1.59195,1.59515,18538199997.0
2009-10-14 17:00:00,1.59515,1.5977,1.5942,1.59715,15524400002.0
2009-10-14 18:00:00,1.5971,1.5975,1.59515,1.5965,11097100000.0
2009-10-14 19:00:00,1.59645,1.59895,1.5963,1.59855,10123100000.0
2009-10-14 20:00:00,1.59855,1.60015,1.5967,1.5967,16085570002.0
2009-10-14 21:00:00,1.5967,1.59825,1.5961,1.5968,8765399993.0
2009-10-14 22:00:00,1.5968,1.59785,1.5965,1.59785,2307700000.0
2009-10-14 23:00:00,1.59785,1.60055,1.5971,1.60015,1632800000.0
2009-10-15 00:00:00,1.60015,1.6004,1.5993,1.5993,1167960000.0
2009-10-15 01:00:00,1.5993,1.6006,1.5993,1.60045,1142000000.0
2009-10-15 02:00:00,1.60035,1.6046,1.6001,1.60445,5480099998.0
2009-10-15 03:00:00,1.6045,1.6056,1.60345,1.60385,4767439999.0
2009-10-15 04:00:00,1.60385,1.6059,1.60365,1.6048,4055900000.0
2009-10-15 05:00:00,1.6048,1.60625,1.60425,1.60545,3351500000.0
2009-10-15 06:00:00,1.60545,1.60695,1.60495,1.60685,3293900000.0
2009-10-15 07:00:00,1.60685,1.60735,1.6052,1.6065,4006100000.0
2009-10-15 08:00:00,1.6065,1.6126,1.60595,1.60945,20232140001.0
2009-10-15 09:00:00,1.60945,1.6171,1.60915,1.6162,23202400002.0
2009-10-15 10:00:00,1.6161,1.62225,1.616,1.6196,23271029996.0
2009-10-15 11:00:00,1.61965,1.6239,1.6188,1.62285,22808800000.0
2009-10-15 12:00:00,1.6228,1.62805,1.62255,1.627,20756100000.0
2009-10-15 13:00:00,1.62705,1.6299,1.62275,1.6228,19769189999.0
2009-10-15 14:00:00,1.6228,1.62595,1.6215,1.62335,22672200003.0
2009-10-15 15:00:00,1.6233,1.62635,1.6212,1.62405,18998030007.0
2009-10-15 16:00:00,1.62405,1.62665,1.6221,1.62645,25897600004.0
2009-10-15 17:00:00,1.62645,1.62785,1.62365,1.62475,15740300000.0
2009-10-15 18:00:00,1.6248,1.62735,1.62465,1.6251,9038400001.0
2009-10-15 19:00:00,1.62505,1.62555,1.6236,1.62515,9643149999.0
2009-10-15 20:00:00,1.6251,1.62695,1.625,1.6267,9133800000.0
2009-10-15 21:00:00,1.6267,1.62695,1.62625,1.6267,5919600001.0
2009-10-15 22:00:00,1.6267,1.62795,1.6266,1.62695,2843600000.0
2009-10-15 23:00:00,1.6269,1.62725,1.62575,1.626,1056900000.0
2009-10-16 00:00:00,1.62605,1.62885,1.62565,1.6286,1276200000.0
2009-10-16 01:00:00,1.6286,1.63395,1.6279,1.6337,4342850000.0
2009-10-16 02:00:00,1.6337,1.63475,1.63265,1.6347,5427400000.0
2009-10-16 03:00:00,1.6347,1.635,1.6321,1.6329,4664500000.0
2009-10-16 04:00:00,1.6329,1.6399,1.63205,1.63835,7055500000.0
2009-10-16 05:00:00,1.63835,1.63845,1.6366,1.63705,4034700000.0
2009-10-16 06:00:00,1.63705,1.6375,1.63545,1.63555,3399600000.0
2009-10-16 07:00:00,1.6355,1.6364,1.63255,1.63575,5253750000.0
2009-10-16 08:00:00,1.63575,1.636,1.62665,1.62855,13896359999.0
2009-10-16 09:00:00,1.6286,1.6314,1.62515,1.6308,18014400000.0
2009-10-16 10:00:00,1.6308,1.63755,1.6302,1.6357,19572920000.0
2009-10-16 11:00:00,1.6356,1.6357,1.6283,1.63005,13849800001.0
2009-10-16 12:00:00,1.63005,1.632,1.6281,1.62825,12472099999.0
2009-10-16 13:00:00,1.62845,1.63385,1.6276,1.6311,17463880000.0
2009-10-16 14:00:00,1.6311,1.6322,1.6285,1.63165,20635900000.0
2009-10-16 15:00:00,1.6316,1.6369,1.63135,1.6348,18008900001.0
2009-10-16 16:00:00,1.6348,1.6369,1.6332,1.6346,18735960002.0
2009-10-16 17:00:00,1.6346,1.63735,1.6342,1.63485,11801000000.0
2009-10-16 18:00:00,1.6348,1.635,1.63265,1.63475,14436799985.0
2009-10-16 19:00:00,1.63475,1.63675,1.63355,1.63515,8618800000.0
2009-10-16 20:00:00,1.6352,1.6365,1.63455,1.63535,6193500000.0
2009-10-16 21:00:00,1.63535,1.63575,1.63455,1.63535,5834600000.0
2009-10-16 22:00:00,1.6354,1.6359,1.63525,1.63545,4107560000.0
2009-10-19 00:00:00,1.63132,1.63557,1.63126,1.63557,9258000000.0
2009-10-19 01:00:00,1.63556,1.63703,1.63387,1.63524,9258000000.0
2009-10-19 02:00:00,1.6353,1.6359,1.628,1.6308,6275680000.0
2009-10-19 03:00:00,1.6308,1.6317,1.6296,1.62995,4607800000.0
2009-10-19 04:00:00,1.63,1.6321,1.62995,1.6316,2460900000.0
2009-10-19 05:00:00,1.6316,1.63425,1.63085,1.6339,2561500000.0
2009-10-19 06:00:00,1.6339,1.6342,1.63205,1.63265,3100300000.0
2009-10-19 07:00:00,1.63265,1.634,1.6296,1.6297,4273770000.0
2009-10-19 08:00:00,1.6297,1.6324,1.62855,1.62965,10772300001.0
2009-10-19 09:00:00,1.62965,1.6306,1.62405,1.6268,14928700000.0
2009-10-19 10:00:00,1.6268,1.6297,1.6256,1.6288,12585000000.0
2009-10-19 11:00:00,1.6288,1.62955,1.6268,1.62915,11671239999.0
2009-10-19 12:00:00,1.6292,1.63225,1.62855,1.62855,14161350000.0
2009-10-19 13:00:00,1.62855,1.6334,1.62795,1.6316,18874340001.0
2009-10-19 14:00:00,1.6316,1.63475,1.63055,1.6328,19166400000.0
2009-10-19 15:00:00,1.6328,1.63325,1.6302,1.63105,19288099989.0
2009-10-19 16:00:00,1.6311,1.6409,1.631,1.639,29039260013.0
2009-10-19 17:00:00,1.639,1.6423,1.63815,1.6397,24058599990.0
2009-10-19 18:00:00,1.6397,1.64185,1.63885,1.64065,13515700001.0
2009-10-19 19:00:00,1.6406,1.6412,1.6395,1.6398,5222369999.0
2009-10-19 20:00:00,1.6398,1.64,1.63585,1.63695,8336069995.0
2009-10-19 21:00:00,1.637,1.6374,1.6365,1.637,3821100000.0
2009-10-19 22:00:00,1.63705,1.64205,1.63655,1.6419,4073800000.0
2009-10-19 23:00:00,1.6421,1.6435,1.6399,1.64245,2031100000.0
2009-10-20 00:00:00,1.64245,1.64245,1.6389,1.6399,1992700000.0
2009-10-20 01:00:00,1.6399,1.6425,1.6394,1.6408,2606200000.0
2009-10-20 02:00:00,1.6408,1.641,1.63735,1.6383,4437020000.0
2009-10-20 03:00:00,1.6383,1.64135,1.6376,1.64075,4428660000.0
2009-10-20 04:00:00,1.64065,1.64155,1.63995,1.64015,2053200000.0
2009-10-20 05:00:00,1.64015,1.64095,1.63865,1.6397,2356800000.0
2009-10-20 06:00:00,1.6397,1.64095,1.6392,1.64085,2439200000.0
2009-10-20 07:00:00,1.6409,1.64165,1.6389,1.6416,4126270000.0
2009-10-20 08:00:00,1.64155,1.64465,1.6395,1.64195,15113909995.0
2009-10-20 09:00:00,1.6419,1.6419,1.6363,1.63735,18596779998.0
2009-10-20 10:00:00,1.6374,1.64095,1.6352,1.6399,20361340005.0
2009-10-20 11:00:00,1.64,1.64245,1.63875,1.64245,18557800005.0
2009-10-20 12:00:00,1.6425,1.6427,1.64055,1.64105,17677300003.0
2009-10-20 13:00:00,1.64105,1.6443,1.64085,1.64185,16952299996.0
2009-10-20 14:00:00,1.6418,1.64885,1.6409,1.6479,21725169997.0
2009-10-20 15:00:00,1.6479,1.6479,1.643,1.6461,21753700001.0
2009-10-20 16:00:00,1.6461,1.6482,1.642,1.64445,22587999998.0
2009-10-20 17:00:00,1.6445,1.64575,1.636,1.63795,21114349999.0
2009-10-20 18:00:00,1.6379,1.63825,1.6328,1.63405,17512249999.0
2009-10-20 19:00:00,1.63405,1.63575,1.63305,1.63485,8255449999.0
2009-10-20 20:00:00,1.63485,1.6373,1.6344,1.6357,9477700000.0
2009-10-20 21:00:00,1.6357,1.6369,1.63335,1.6366,6516299997.0
2009-10-20 22:00:00,1.63655,1.63865,1.6365,1.63795,2345100000.0
2009-10-20 23:00:00,1.63795,1.63885,1.637,1.63855,1293500000.0
2009-10-21 00:00:00,1.6385,1.63905,1.6381,1.6381,1270800000.0
2009-10-21 01:00:00,1.6382,1.6393,1.6368,1.63785,1871020000.0
2009-10-21 02:00:00,1.63785,1.63855,1.63705,1.638,3797800000.0
2009-10-21 03:00:00,1.638,1.63815,1.635,1.6353,2440500000.0
2009-10-21 04:00:00,1.6353,1.63765,1.63465,1.63705,3544710000.0
2009-10-21 05:00:00,1.63705,1.6394,1.637,1.63935,3407440000.0
2009-10-21 06:00:00,1.6393,1.6428,1.639,1.6426,4796140000.0
2009-10-21 07:00:00,1.64265,1.64375,1.64085,1.641,5059600000.0
2009-10-21 08:00:00,1.641,1.64295,1.6388,1.6414,11219900000.0
2009-10-21 09:00:00,1.6414,1.65155,1.64135,1.6485,22898999999.0
2009-10-21 10:00:00,1.6485,1.65775,1.6467,1.65695,25045840002.0
2009-10-21 11:00:00,1.65695,1.65905,1.65395,1.6543,20893210003.0
2009-10-21 12:00:00,1.6543,1.65805,1.65335,1.6571,18414889999.0
2009-10-21 13:00:00,1.65715,1.65745,1.65535,1.65675,17779599996.0
2009-10-21 14:00:00,1.65675,1.65845,1.65635,1.6582,20462069996.0
2009-10-21 15:00:00,1.6582,1.66295,1.65755,1.6611,24906180003.0
2009-10-21 16:00:00,1.66105,1.66345,1.6603,1.66225,26965899995.0
2009-10-21 17:00:00,1.66225,1.66295,1.66,1.66085,18774489993.0
2009-10-21 18:00:00,1.66085,1.66125,1.65785,1.65965,15301099999.0
2009-10-21 19:00:00,1.65965,1.66245,1.65945,1.66165,15071499997.0
2009-10-21 20:00:00,1.6616,1.66365,1.66065,1.66335,10411120001.0
2009-10-21 21:00:00,1.6634,1.6636,1.65805,1.6582,13235300001.0
2009-10-21 22:00:00,1.6582,1.66105,1.6576,1.6607,3802760000.0
2009-10-21 23:00:00,1.6606,1.6611,1.6582,1.65905,1232240000.0
2009-10-22 00:00:00,1.65905,1.6615,1.65905,1.66105,1169700000.0
2009-10-22 01:00:00,1.66105,1.6624,1.6604,1.66185,1935570000.0
2009-10-22 02:00:00,1.66185,1.66315,1.66075,1.66305,5881200000.0
2009-10-22 03:00:00,1.66305,1.66355,1.6619,1.66325,3829600000.0
2009-10-22 04:00:00,1.66325,1.66375,1.65955,1.6601,6064000000.0
2009-10-22 05:00:00,1.6601,1.66125,1.6595,1.6604,4803400000.0
2009-10-22 06:00:00,1.6604,1.6617,1.6596,1.6608,3858200000.0
2009-10-22 07:00:00,1.6607,1.66275,1.6594,1.6618,5865700000.0
2009-10-22 08:00:00,1.6618,1.6618,1.65755,1.65915,11119660000.0
2009-10-22 09:00:00,1.65915,1.6607,1.65525,1.65665,18622850003.0
2009-10-22 10:00:00,1.6566,1.658,1.64865,1.65175,26804000002.0
2009-10-22 11:00:00,1.65165,1.65505,1.6509,1.65305,18286000001.0
2009-10-22 12:00:00,1.653,1.65645,1.65155,1.6537,17296339998.0
2009-10-22 13:00:00,1.6537,1.65805,1.65325,1.6567,13849999998.0
2009-10-22 14:00:00,1.6567,1.65795,1.65405,1.6541,15282589996.0
2009-10-22 15:00:00,1.6541,1.6591,1.6531,1.65575,23992600002.0
2009-10-22 16:00:00,1.65575,1.65735,1.6539,1.6572,16824399997.0
2009-10-22 17:00:00,1.6572,1.6601,1.6557,1.65925,12174270000.0
2009-10-22 18:00:00,1.65925,1.66135,1.65665,1.6607,12836540003.0
2009-10-22 19:00:00,1.66075,1.66165,1.65915,1.661,7340619998.0
2009-10-22 20:00:00,1.66095,1.66255,1.6608,1.6623,9613939999.0
2009-10-22 21:00:00,1.6623,1.6629,1.66145,1.662,7709150001.0
2009-10-22 22:00:00,1.662,1.66305,1.6617,1.66245,3231700000.0
2009-10-22 23:00:00,1.66175,1.6627,1.66105,1.66145,978300000.0
2009-10-23 00:00:00,1.66155,1.66215,1.6608,1.66105,874600000.0
2009-10-23 01:00:00,1.66105,1.6632,1.66105,1.66285,2617200000.0
2009-10-23 02:00:00,1.66285,1.66775,1.6628,1.6647,6234590000.0
2009-10-23 03:00:00,1.6647,1.6663,1.66405,1.66495,4124600000.0
2009-10-23 04:00:00,1.66495,1.66575,1.6636,1.66535,3196800000.0
2009-10-23 05:00:00,1.6653,1.666,1.6637,1.66415,3245600000.0
2009-10-23 06:00:00,1.66415,1.66655,1.66345,1.6653,3897200000.0
2009-10-23 07:00:00,1.6653,1.66555,1.66235,1.66405,4906940000.0
2009-10-23 08:00:00,1.66405,1.6657,1.66195,1.664,15371800002.0
2009-10-23 09:00:00,1.66405,1.66935,1.6629,1.66775,17774100002.0
2009-10-23 10:00:00,1.66765,1.66825,1.64305,1.64365,27560439998.0
2009-10-23 11:00:00,1.64365,1.64525,1.6393,1.6431,23555929999.0
2009-10-23 12:00:00,1.6431,1.64465,1.64065,1.64065,14632339998.0
2009-10-23 13:00:00,1.64065,1.64095,1.6366,1.63875,16545639999.0
2009-10-23 14:00:00,1.63885,1.64185,1.63715,1.63965,20902780000.0
2009-10-23 15:00:00,1.63965,1.6401,1.63445,1.63445,22073000000.0
2009-10-23 16:00:00,1.63445,1.63685,1.6334,1.6336,21505000000.0
2009-10-23 17:00:00,1.6336,1.635,1.63235,1.6349,14432479998.0
2009-10-23 18:00:00,1.6349,1.63635,1.63205,1.6322,9822340003.0
2009-10-23 19:00:00,1.63225,1.63275,1.6302,1.63105,9264499999.0
2009-10-23 20:00:00,1.63105,1.6318,1.62995,1.631,10781419999.0
2009-10-23 21:00:00,1.631,1.63195,1.6303,1.6306,4940360000.0
2009-10-23 22:00:00,1.63055,1.6319,1.63035,1.63035,4221700000.0
2009-10-26 00:00:00,1.63167,1.63252,1.62665,1.6268,14568000000.0
2009-10-26 01:00:00,1.62681,1.62826,1.62505,1.6269,14568000000.0
2009-10-26 02:00:00,1.62685,1.62835,1.62505,1.627,5465840000.0
2009-10-26 03:00:00,1.627,1.62965,1.626,1.6296,7896800000.0
2009-10-26 04:00:00,1.6297,1.63175,1.6279,1.62895,5281380000.0
2009-10-26 05:00:00,1.62895,1.62895,1.6274,1.6278,2682800000.0
2009-10-26 06:00:00,1.6278,1.62785,1.62605,1.6276,3023300000.0
2009-10-26 07:00:00,1.62755,1.62935,1.62725,1.62805,3969200000.0
2009-10-26 08:00:00,1.6281,1.63175,1.62785,1.63075,4434609999.0
2009-10-26 09:00:00,1.63075,1.63285,1.62765,1.62915,15077799998.0
2009-10-26 10:00:00,1.6291,1.6312,1.62655,1.6296,22303600003.0
2009-10-26 11:00:00,1.6295,1.6329,1.6286,1.6327,14499700000.0
2009-10-26 12:00:00,1.6327,1.6339,1.6307,1.6327,10986199997.0
2009-10-26 13:00:00,1.6328,1.63485,1.63175,1.63235,9536700001.0
2009-10-26 14:00:00,1.63235,1.63475,1.6323,1.6341,12240100002.0
2009-10-26 15:00:00,1.63415,1.63725,1.63215,1.6363,20958699998.0
2009-10-26 16:00:00,1.6363,1.6384,1.63625,1.63825,21067069993.0
2009-10-26 17:00:00,1.63825,1.6395,1.63465,1.635,20934399999.0
2009-10-26 18:00:00,1.635,1.63505,1.63045,1.63325,21015499998.0
2009-10-26 19:00:00,1.6333,1.63445,1.6309,1.6326,11310919999.0
2009-10-26 20:00:00,1.6326,1.63335,1.62855,1.63025,8332580002.0
2009-10-26 21:00:00,1.63025,1.63285,1.6292,1.6323,6241500001.0
2009-10-26 22:00:00,1.6323,1.63375,1.6322,1.63345,3184100000.0
2009-10-26 23:00:00,1.63345,1.63345,1.63056,1.6315,1235200000.0
2009-10-27 00:00:00,1.6315,1.63375,1.6315,1.63215,1517600000.0
2009-10-27 01:00:00,1.6321,1.63255,1.62855,1.6294,4693100000.0
2009-10-27 02:00:00,1.6295,1.63515,1.6285,1.6322,8356170000.0
2009-10-27 03:00:00,1.6322,1.633,1.6307,1.6313,3637400000.0
2009-10-27 04:00:00,1.6313,1.6326,1.6309,1.6315,4841900000.0
2009-10-27 05:00:00,1.6315,1.63295,1.63115,1.6325,7591300000.0
2009-10-27 06:00:00,1.6325,1.63375,1.63165,1.6337,5365500000.0
2009-10-27 07:00:00,1.6337,1.63505,1.63355,1.63425,7241399998.0
2009-10-27 08:00:00,1.6343,1.63665,1.63045,1.6353,15751770001.0
2009-10-27 09:00:00,1.6353,1.63845,1.63405,1.6357,18391500000.0
2009-10-27 10:00:00,1.6357,1.64,1.6333,1.63915,17689450002.0
2009-10-27 11:00:00,1.6393,1.6416,1.6367,1.64065,15692360002.0
2009-10-27 12:00:00,1.6406,1.64385,1.63995,1.6424,17141800002.0
2009-10-27 13:00:00,1.64235,1.64385,1.6373,1.6392,12739699999.0
2009-10-27 14:00:00,1.63925,1.64015,1.636,1.6394,12842150001.0
2009-10-27 15:00:00,1.63955,1.64025,1.6355,1.63645,22052099997.0
2009-10-27 16:00:00,1.63645,1.63645,1.6312,1.63225,24671439992.0
2009-10-27 17:00:00,1.6323,1.63465,1.63105,1.6333,21523500000.0
2009-10-27 18:00:00,1.63335,1.63545,1.63245,1.63325,14186700000.0
2009-10-27 19:00:00,1.63325,1.6348,1.63255,1.6342,13934200000.0
2009-10-27 20:00:00,1.6342,1.64025,1.63375,1.63855,10525899999.0
2009-10-27 21:00:00,1.63855,1.63905,1.63665,1.63715,13362499999.0
2009-10-27 22:00:00,1.63715,1.6377,1.63665,1.63665,4440670000.0
2009-10-27 23:00:00,1.63665,1.63825,1.6364,1.6373,1874600000.0
2009-10-28 00:00:00,1.6373,1.63795,1.63688,1.6374,1840300000.0
2009-10-28 01:00:00,1.6374,1.63995,1.6371,1.63925,2454200000.0
2009-10-28 02:00:00,1.63925,1.6404,1.6338,1.63495,6353820000.0
2009-10-28 03:00:00,1.63505,1.63725,1.6338,1.63565,5698800000.0
2009-10-28 04:00:00,1.63565,1.63815,1.63385,1.63495,6939899998.0
2009-10-28 05:00:00,1.63495,1.6366,1.6343,1.6355,4713700000.0
2009-10-28 06:00:00,1.6355,1.63635,1.6339,1.6361,3862400000.0
2009-10-28 07:00:00,1.6361,1.6372,1.6347,1.6358,4101849999.0
2009-10-28 08:00:00,1.6358,1.6378,1.63435,1.6375,4405900000.0
2009-10-28 09:00:00,1.63755,1.63835,1.63605,1.6364,11519140000.0
2009-10-28 10:00:00,1.6364,1.63855,1.6344,1.6366,13528900000.0
2009-10-28 11:00:00,1.6366,1.63715,1.6309,1.6334,18366299996.0
2009-10-28 12:00:00,1.6334,1.6344,1.6318,1.63265,13374400000.0
2009-10-28 13:00:00,1.63265,1.6337,1.6285,1.63085,13688499997.0
2009-10-28 14:00:00,1.63085,1.6347,1.6302,1.634,14009100000.0
2009-10-28 15:00:00,1.63395,1.64135,1.6322,1.63915,21333940002.0
2009-10-28 16:00:00,1.63915,1.64055,1.63575,1.638,22469159997.0
2009-10-28 17:00:00,1.63805,1.6416,1.6368,1.6373,18668200002.0
2009-10-28 18:00:00,1.6373,1.64205,1.63545,1.6408,20943500004.0
2009-10-28 19:00:00,1.64085,1.6467,1.6403,1.6426,17296029996.0
2009-10-28 20:00:00,1.6426,1.64285,1.63915,1.6411,10473590001.0
2009-10-28 21:00:00,1.6411,1.64265,1.6375,1.6376,8589999999.0
2009-10-28 22:00:00,1.6376,1.63855,1.6362,1.6373,7293600000.0
2009-10-28 23:00:00,1.6373,1.639,1.6366,1.6382,2030400000.0
2009-10-29 00:00:00,1.6382,1.6408,1.63805,1.639,1281420000.0
2009-10-29 01:00:00,1.639,1.64025,1.6373,1.6374,2113220000.0
2009-10-29 02:00:00,1.6374,1.6383,1.63375,1.6359,5782700000.0
2009-10-29 03:00:00,1.63595,1.63775,1.63535,1.63595,4368900000.0
2009-10-29 04:00:00,1.63595,1.6376,1.63585,1.6371,2479600000.0
2009-10-29 05:00:00,1.6371,1.638,1.63555,1.63715,3196000000.0
2009-10-29 06:00:00,1.63715,1.63995,1.63666,1.6383,2652500000.0
2009-10-29 07:00:00,1.6384,1.64035,1.6381,1.63885,2381000000.0
2009-10-29 08:00:00,1.6389,1.639,1.6362,1.63835,3596310000.0
2009-10-29 09:00:00,1.63835,1.64445,1.6383,1.6419,16453319999.0
2009-10-29 10:00:00,1.6418,1.6439,1.639,1.6422,15913759998.0
2009-10-29 11:00:00,1.6421,1.6445,1.6415,1.6429,13075399998.0
2009-10-29 12:00:00,1.6429,1.6468,1.64225,1.64595,14356159998.0
2009-10-29 13:00:00,1.64595,1.6483,1.6452,1.64605,14690200000.0
2009-10-29 14:00:00,1.64605,1.65085,1.64495,1.6468,21689499997.0
2009-10-29 15:00:00,1.6469,1.65795,1.6458,1.65705,24128719999.0
2009-10-29 16:00:00,1.6571,1.6603,1.65625,1.6575,20686700000.0
2009-10-29 17:00:00,1.65745,1.6593,1.654,1.6557,16753379998.0
2009-10-29 18:00:00,1.65585,1.65885,1.65465,1.65475,15091400000.0
2009-10-29 19:00:00,1.65475,1.65705,1.65365,1.65505,13501600004.0
2009-10-29 20:00:00,1.65505,1.6565,1.65345,1.65455,9477999998.0
2009-10-29 21:00:00,1.65455,1.65565,1.6524,1.65265,7734500001.0
2009-10-29 22:00:00,1.65265,1.6549,1.65265,1.65455,5347800000.0
2009-10-29 23:00:00,1.65455,1.6563,1.65415,1.6561,889300000.0
2009-10-30 00:00:00,1.6561,1.65625,1.65495,1.6562,1361400000.0
2009-10-30 01:00:00,1.6562,1.65755,1.65495,1.6561,2045500000.0
2009-10-30 02:00:00,1.6561,1.6564,1.6544,1.6554,5512000001.0
2009-10-30 03:00:00,1.65535,1.6577,1.65495,1.6576,3759200001.0
2009-10-30 04:00:00,1.65775,1.65775,1.65565,1.65595,2884700000.0
2009-10-30 05:00:00,1.65595,1.6579,1.65595,1.6577,2935899999.0
2009-10-30 06:00:00,1.6577,1.6577,1.65535,1.6555,4260200000.0
2009-10-30 07:00:00,1.6555,1.65625,1.6535,1.65395,3421700000.0
2009-10-30 08:00:00,1.654,1.65455,1.6524,1.6524,6152000001.0
2009-10-30 09:00:00,1.6524,1.65705,1.65235,1.6548,14756899996.0
2009-10-30 10:00:00,1.65475,1.65545,1.65145,1.65445,11596500000.0
2009-10-30 11:00:00,1.65445,1.6571,1.6523,1.6527,15017899995.0
2009-10-30 12:00:00,1.6524,1.6562,1.65075,1.6529,16435100001.0
2009-10-30 13:00:00,1.6529,1.6548,1.6514,1.65175,15036200003.0
2009-10-30 14:00:00,1.6519,1.65445,1.6505,1.6538,12558279998.0
2009-10-30 15:00:00,1.6538,1.65655,1.6511,1.6517,13257380000.0
2009-10-30 16:00:00,1.6517,1.6532,1.64865,1.65185,20300749998.0
2009-10-30 17:00:00,1.6518,1.65185,1.6414,1.6477,16515900001.0
2009-10-30 18:00:00,1.64785,1.65225,1.64365,1.64375,17364560001.0
2009-10-30 19:00:00,1.64375,1.64625,1.64245,1.64385,8809500000.0
2009-10-30 20:00:00,1.64385,1.64505,1.64305,1.6446,5600500000.0
2009-10-30 21:00:00,1.64465,1.6448,1.64155,1.6416,6997000000.0
2009-10-30 22:00:00,1.6416,1.646,1.64085,1.64595,9693700000.0
2009-11-02 00:00:00,1.63928,1.64377,1.63924,1.64136,7794000000.0
2009-11-02 01:00:00,1.64128,1.64608,1.64072,1.64477,7794000000.0
2009-11-02 02:00:00,1.64125,1.64625,1.64055,1.64475,7167070000.0
2009-11-02 03:00:00,1.64475,1.6448,1.64195,1.643,8490800000.0
2009-11-02 04:00:00,1.643,1.6444,1.6416,1.64275,7510600000.0
2009-11-02 05:00:00,1.64275,1.64685,1.64253,1.64685,5923100000.0
2009-11-02 06:00:00,1.64685,1.6476,1.64465,1.64485,2153900000.0
2009-11-02 07:00:00,1.6448,1.64735,1.6448,1.64725,3331299999.0
2009-11-02 08:00:00,1.64725,1.64775,1.64545,1.64665,3647800000.0
2009-11-02 09:00:00,1.64665,1.6469,1.6395,1.64175,14705380003.0
2009-11-02 10:00:00,1.6417,1.6425,1.63495,1.63765,14277000001.0
2009-11-02 11:00:00,1.63765,1.641,1.6345,1.63965,19824490001.0
2009-11-02 12:00:00,1.63965,1.64315,1.63705,1.6371,18817759992.0
2009-11-02 13:00:00,1.6371,1.63895,1.6351,1.636,13063699999.0
2009-11-02 14:00:00,1.636,1.63715,1.63525,1.6365,12228899999.0
2009-11-02 15:00:00,1.6365,1.637,1.6341,1.6345,13201130000.0
2009-11-02 16:00:00,1.6345,1.63575,1.63285,1.6356,18688190007.0
2009-11-02 17:00:00,1.6356,1.64365,1.63545,1.6378,25324299995.0
2009-11-02 18:00:00,1.6378,1.64145,1.63755,1.6408,21040400000.0
2009-11-02 19:00:00,1.6408,1.6414,1.6363,1.6364,10498000001.0
2009-11-02 20:00:00,1.63635,1.63865,1.635,1.63535,10285200001.0
2009-11-02 21:00:00,1.63535,1.6397,1.63465,1.63835,11228460000.0
2009-11-02 22:00:00,1.63835,1.6402,1.6372,1.6395,13607700000.0
2009-11-02 23:00:00,1.6395,1.6408,1.6386,1.64065,6343800000.0
2009-11-03 00:00:00,1.64075,1.64145,1.63905,1.6402,1567900000.0
2009-11-03 01:00:00,1.6402,1.6402,1.63815,1.63925,2945900000.0
2009-11-03 02:00:00,1.63925,1.64205,1.6391,1.6394,7866700000.0
2009-11-03 03:00:00,1.63945,1.6402,1.63875,1.63945,3155500000.0
2009-11-03 04:00:00,1.6395,1.63985,1.63765,1.63875,3509450000.0
2009-11-03 05:00:00,1.63865,1.63975,1.63515,1.6367,5304200000.0
2009-11-03 06:00:00,1.63655,1.63855,1.6358,1.63735,3840740000.0
2009-11-03 07:00:00,1.63735,1.63955,1.63715,1.6388,2340640000.0
2009-11-03 08:00:00,1.63885,1.63985,1.63615,1.6362,3553599999.0
2009-11-03 09:00:00,1.6362,1.6362,1.62915,1.63025,17168420000.0
2009-11-03 10:00:00,1.6302,1.6328,1.63,1.63135,14985399999.0
2009-11-03 11:00:00,1.63135,1.63305,1.6276,1.6284,16353099997.0
2009-11-03 12:00:00,1.6284,1.63335,1.6269,1.6307,18463979999.0
2009-11-03 13:00:00,1.6307,1.6308,1.6261,1.62775,13893870001.0
2009-11-03 14:00:00,1.62785,1.63205,1.62745,1.63085,18719939996.0
2009-11-03 15:00:00,1.63085,1.63465,1.63025,1.6307,14957209998.0
2009-11-03 16:00:00,1.63065,1.6328,1.629,1.63235,16861120000.0
2009-11-03 17:00:00,1.6324,1.64155,1.63085,1.6392,21122950001.0
2009-11-03 18:00:00,1.6392,1.6406,1.63685,1.6381,14456600006.0
2009-11-03 19:00:00,1.6381,1.6409,1.6376,1.6398,13090900001.0
2009-11-03 20:00:00,1.6398,1.64235,1.6391,1.6422,12083190002.0
2009-11-03 21:00:00,1.6423,1.6455,1.63995,1.6401,13523800002.0
2009-11-03 22:00:00,1.64005,1.64185,1.63935,1.64115,10339000000.0
2009-11-03 23:00:00,1.6412,1.6443,1.64115,1.64305,5016700000.0
2009-11-04 00:00:00,1.643,1.6441,1.6417,1.6421,1096500000.0
2009-11-04 01:00:00,1.6422,1.6435,1.64135,1.6421,3888600000.0
2009-11-04 02:00:00,1.64205,1.64245,1.64,1.64155,9651400000.0
2009-11-04 03:00:00,1.6415,1.64355,1.64095,1.6416,8931620003.0
2009-11-04 04:00:00,1.6417,1.64195,1.6401,1.6413,3540100000.0
2009-11-04 05:00:00,1.6413,1.6419,1.6404,1.64105,2306000000.0
2009-11-04 06:00:00,1.64105,1.6427,1.64085,1.6426,2224400000.0
2009-11-04 07:00:00,1.6426,1.64355,1.642,1.6428,3301680000.0
2009-11-04 08:00:00,1.6428,1.647,1.64145,1.6461,6961860000.0
2009-11-04 09:00:00,1.6461,1.6489,1.64595,1.6471,15647590001.0
2009-11-04 10:00:00,1.6471,1.65075,1.646,1.65075,15194850001.0
2009-11-04 11:00:00,1.65085,1.6543,1.6493,1.6539,22346300000.0
2009-11-04 12:00:00,1.6539,1.65445,1.6523,1.65315,10955900002.0
2009-11-04 13:00:00,1.65325,1.65325,1.6507,1.65175,14327959997.0
2009-11-04 14:00:00,1.6518,1.65395,1.65035,1.65245,9291240000.0
2009-11-04 15:00:00,1.65245,1.65415,1.6506,1.65215,15138930001.0
2009-11-04 16:00:00,1.6522,1.6531,1.65125,1.65145,18229500003.0
2009-11-04 17:00:00,1.6514,1.6581,1.6503,1.6579,25811900005.0
2009-11-04 18:00:00,1.658,1.65915,1.6561,1.65685,17656929998.0
2009-11-04 19:00:00,1.65685,1.65765,1.6554,1.65655,11988600001.0
2009-11-04 20:00:00,1.65655,1.65745,1.6557,1.65595,9743500002.0
2009-11-04 21:00:00,1.65595,1.6597,1.6539,1.659,20881019998.0
2009-11-04 22:00:00,1.659,1.6596,1.65595,1.65625,13706150001.0
2009-11-04 23:00:00,1.6562,1.65735,1.65515,1.65515,6959500000.0
2009-11-05 00:00:00,1.6551,1.6563,1.6544,1.6561,1642800000.0
2009-11-05 01:00:00,1.6561,1.6562,1.65485,1.65555,2842600000.0
2009-11-05 02:00:00,1.65555,1.656,1.6527,1.65295,6624000000.0
2009-11-05 03:00:00,1.65295,1.65295,1.64995,1.65155,8054500000.0
2009-11-05 04:00:00,1.65155,1.65255,1.6509,1.65235,5175100000.0
2009-11-05 05:00:00,1.65235,1.65235,1.64945,1.6506,5303370000.0
2009-11-05 06:00:00,1.65065,1.6517,1.65005,1.6514,3744200000.0
2009-11-05 07:00:00,1.6514,1.6532,1.65135,1.6518,4624000000.0
2009-11-05 08:00:00,1.6518,1.65235,1.64705,1.64835,6162000000.0
2009-11-05 09:00:00,1.64835,1.65,1.64655,1.6498,11614950000.0
2009-11-05 10:00:00,1.6497,1.6523,1.64945,1.6509,17099599999.0
2009-11-05 11:00:00,1.6509,1.65665,1.6504,1.65415,19527160004.0
2009-11-05 12:00:00,1.65415,1.65495,1.64985,1.6506,14209040005.0
2009-11-05 13:00:00,1.65055,1.65315,1.64905,1.6495,12264999999.0
2009-11-05 14:00:00,1.64965,1.66355,1.6487,1.6609,19522000009.0
2009-11-05 15:00:00,1.6609,1.6629,1.65805,1.65925,16826500002.0
2009-11-05 16:00:00,1.65925,1.66025,1.65355,1.65755,19590399998.0
2009-11-05 17:00:00,1.6575,1.6619,1.6569,1.6598,17108799997.0
2009-11-05 18:00:00,1.6598,1.66035,1.65595,1.6562,14271900000.0
2009-11-05 19:00:00,1.6562,1.6576,1.65585,1.65755,13939500000.0
2009-11-05 20:00:00,1.65755,1.65975,1.6569,1.65815,9874700001.0
2009-11-05 21:00:00,1.65815,1.65875,1.65725,1.65855,8867500002.0
2009-11-05 22:00:00,1.6585,1.65885,1.6576,1.65855,6623600000.0
2009-11-05 23:00:00,1.65855,1.6593,1.65735,1.65815,3421900000.0
2009-11-06 00:00:00,1.6578,1.65815,1.6573,1.6579,1008400000.0
2009-11-06 01:00:00,1.6579,1.65855,1.65715,1.65725,2289100000.0
2009-11-06 02:00:00,1.6572,1.65915,1.6559,1.6575,4484299999.0
2009-11-06 03:00:00,1.6575,1.6585,1.6568,1.6575,2842000000.0
2009-11-06 04:00:00,1.6575,1.6592,1.65745,1.6589,2218000000.0
2009-11-06 05:00:00,1.6589,1.66085,1.65865,1.6607,2741550000.0
2009-11-06 06:00:00,1.6607,1.6616,1.6604,1.66045,3735800000.0
2009-11-06 07:00:00,1.66045,1.6623,1.6604,1.66225,3408500000.0
2009-11-06 08:00:00,1.66225,1.66225,1.65855,1.6593,6952700000.0
2009-11-06 09:00:00,1.6593,1.66235,1.65915,1.66155,10154399999.0
2009-11-06 10:00:00,1.66155,1.66235,1.6602,1.662,9283300001.0
2009-11-06 11:00:00,1.66195,1.6635,1.65955,1.6609,14001950000.0
2009-11-06 12:00:00,1.66095,1.6617,1.6588,1.66005,13543610000.0
2009-11-06 13:00:00,1.66005,1.66165,1.65955,1.6608,14103799999.0
2009-11-06 14:00:00,1.6606,1.6608,1.6578,1.6578,8181300000.0
2009-11-06 15:00:00,1.6578,1.65865,1.65175,1.6544,20300179995.0
2009-11-06 16:00:00,1.65445,1.65955,1.65335,1.65715,28719399993.0
2009-11-06 17:00:00,1.65715,1.66155,1.6553,1.6608,28359700000.0
2009-11-06 18:00:00,1.66085,1.66085,1.6577,1.65835,22332200003.0
2009-11-06 19:00:00,1.65835,1.6609,1.65805,1.6606,11726099998.0
2009-11-06 20:00:00,1.66055,1.6609,1.66005,1.66055,6432200000.0
2009-11-06 21:00:00,1.6605,1.66125,1.66,1.66005,5227300000.0
2009-11-06 22:00:00,1.66005,1.66125,1.6592,1.66075,2948800000.0
2009-11-06 23:00:00,1.6608,1.66215,1.66039,1.66092,3449800000.0
2009-11-09 00:00:00,1.66463,1.66543,1.66212,1.66277,6954000000.0
2009-11-09 01:00:00,1.66276,1.66699,1.66154,1.66687,6954000000.0
2009-11-09 02:00:00,1.66285,1.66715,1.66165,1.66695,7367800000.0
2009-11-09 03:00:00,1.66695,1.66805,1.6655,1.6663,7347000000.0
2009-11-09 04:00:00,1.6663,1.6705,1.66595,1.66995,7517299999.0
2009-11-09 05:00:00,1.6699,1.67155,1.66855,1.6709,6782800000.0
2009-11-09 06:00:00,1.6709,1.67205,1.6702,1.6717,9637200000.0
2009-11-09 07:00:00,1.6717,1.67355,1.67115,1.67305,8540700000.0
2009-11-09 08:00:00,1.67305,1.6732,1.6692,1.671,6512400000.0
2009-11-09 09:00:00,1.671,1.67865,1.67095,1.67835,15515090001.0
2009-11-09 10:00:00,1.67845,1.6801,1.6763,1.6772,12480499999.0
2009-11-09 11:00:00,1.6772,1.6831,1.67645,1.68285,15972700000.0
2009-11-09 12:00:00,1.68285,1.68425,1.6814,1.68165,11982940001.0
2009-11-09 13:00:00,1.6817,1.6826,1.6795,1.6796,8175099999.0
2009-11-09 14:00:00,1.6796,1.6816,1.6788,1.6795,11159300004.0
2009-11-09 15:00:00,1.6795,1.6805,1.6762,1.6785,19714110005.0
2009-11-09 16:00:00,1.6785,1.6804,1.67675,1.6774,18635570000.0
2009-11-09 17:00:00,1.6774,1.6781,1.67335,1.67455,20567350000.0
2009-11-09 18:00:00,1.67455,1.6762,1.6716,1.6718,15917750000.0
2009-11-09 19:00:00,1.6718,1.67275,1.67045,1.67175,12008849998.0
2009-11-09 20:00:00,1.67175,1.672,1.6707,1.6719,8016750001.0
2009-11-09 21:00:00,1.6719,1.67605,1.6716,1.6752,9517050000.0
2009-11-09 22:00:00,1.6752,1.67645,1.6743,1.67455,4729700000.0
2009-11-09 23:00:00,1.67455,1.67635,1.67445,1.67565,2507500000.0
2009-11-10 00:00:00,1.6756,1.6766,1.67515,1.67613,980400000.0
2009-11-10 01:00:00,1.67615,1.67785,1.67615,1.6777,3608000000.0
2009-11-10 02:00:00,1.6777,1.6788,1.67565,1.6762,4501520000.0
2009-11-10 03:00:00,1.6762,1.6774,1.6745,1.67535,3474500000.0
2009-11-10 04:00:00,1.6753,1.67565,1.67345,1.67475,2385100000.0
2009-11-10 05:00:00,1.6747,1.6763,1.6738,1.676,3432900000.0
2009-11-10 06:00:00,1.67605,1.67625,1.67515,1.67525,1686500000.0
2009-11-10 07:00:00,1.67525,1.67555,1.6601,1.6618,6971500000.0
2009-11-10 08:00:00,1.6618,1.6679,1.6601,1.6679,6179300000.0
2009-11-10 09:00:00,1.66785,1.66785,1.66255,1.6643,12478800001.0
2009-11-10 10:00:00,1.66445,1.6662,1.6635,1.66495,13058269998.0
2009-11-10 11:00:00,1.6649,1.66955,1.66445,1.6685,11904600000.0
2009-11-10 12:00:00,1.6685,1.67225,1.6658,1.6715,22553799997.0
2009-11-10 13:00:00,1.67155,1.67235,1.66625,1.6671,17014250001.0
2009-11-10 14:00:00,1.6671,1.66825,1.66465,1.66475,19655499990.0
2009-11-10 15:00:00,1.66475,1.67135,1.66475,1.6713,20949349999.0
2009-11-10 16:00:00,1.6713,1.67235,1.66915,1.67095,21312700001.0
2009-11-10 17:00:00,1.67095,1.6745,1.67075,1.67255,18280779996.0
2009-11-10 18:00:00,1.6725,1.6727,1.6671,1.6678,22358799998.0
2009-11-10 19:00:00,1.66785,1.671,1.6677,1.67085,9146199999.0
2009-11-10 20:00:00,1.67085,1.6735,1.66865,1.6732,8744300002.0
2009-11-10 21:00:00,1.6731,1.6739,1.6724,1.67365,7485360000.0
2009-11-10 22:00:00,1.67365,1.6737,1.6724,1.6727,6895000000.0
2009-11-10 23:00:00,1.6727,1.6744,1.6727,1.67425,5477700000.0
2009-11-11 00:00:00,1.6743,1.67435,1.67335,1.67355,1202900000.0
2009-11-11 01:00:00,1.67355,1.67405,1.67215,1.67405,1482840000.0
2009-11-11 02:00:00,1.674,1.67515,1.67345,1.67365,3462700000.0
2009-11-11 03:00:00,1.67365,1.674,1.6717,1.6729,3567480000.0
2009-11-11 04:00:00,1.6729,1.6747,1.67145,1.6736,4387780004.0
2009-11-11 05:00:00,1.6736,1.67365,1.67105,1.67125,2573200000.0
2009-11-11 06:00:00,1.67125,1.67275,1.6711,1.67215,2812300000.0
2009-11-11 07:00:00,1.6722,1.67325,1.67095,1.67305,2783400000.0
2009-11-11 08:00:00,1.67305,1.6749,1.67155,1.67315,4086230000.0
2009-11-11 09:00:00,1.67315,1.6765,1.67095,1.6746,12632550000.0
2009-11-11 10:00:00,1.6746,1.67665,1.67345,1.67585,13013299999.0
2009-11-11 11:00:00,1.67585,1.6785,1.6739,1.6757,12730600000.0
2009-11-11 12:00:00,1.67575,1.67975,1.6627,1.6627,17815999998.0
2009-11-11 13:00:00,1.6627,1.6678,1.6618,1.6662,17119329999.0
2009-11-11 14:00:00,1.66605,1.6671,1.66375,1.66655,14728369999.0
2009-11-11 15:00:00,1.66655,1.6668,1.6632,1.6668,18135030001.0
2009-11-11 16:00:00,1.6668,1.667,1.66355,1.66485,21369400000.0
2009-11-11 17:00:00,1.66485,1.6658,1.6576,1.6578,23169030005.0
2009-11-11 18:00:00,1.6578,1.6592,1.6551,1.65685,17194899997.0
2009-11-11 19:00:00,1.6568,1.657,1.6553,1.65575,12248299999.0
2009-11-11 20:00:00,1.6557,1.656,1.6535,1.6541,7309300002.0
2009-11-11 21:00:00,1.6541,1.65545,1.6537,1.65545,5704480000.0
2009-11-11 22:00:00,1.65545,1.6565,1.6548,1.65645,6235400000.0
2009-11-11 23:00:00,1.6565,1.6577,1.65645,1.6573,2658500000.0
2009-11-12 00:00:00,1.6571,1.65805,1.65635,1.658,1240600000.0
2009-11-12 01:00:00,1.658,1.6582,1.6569,1.65805,3484900002.0
2009-11-12 02:00:00,1.6582,1.66265,1.6577,1.66105,5448000000.0
2009-11-12 03:00:00,1.661,1.66165,1.659,1.66125,6549500000.0
2009-11-12 04:00:00,1.6613,1.66175,1.6589,1.66,4259690000.0
2009-11-12 05:00:00,1.66,1.66075,1.6586,1.6595,3175670000.0
2009-11-12 06:00:00,1.65945,1.6596,1.65725,1.6576,2109810000.0
2009-11-12 07:00:00,1.6575,1.6579,1.65555,1.6577,2459970000.0
2009-11-12 08:00:00,1.6577,1.65885,1.65555,1.65825,4213400000.0
2009-11-12 09:00:00,1.65825,1.65865,1.65295,1.65325,12304100003.0
2009-11-12 10:00:00,1.65325,1.65695,1.65155,1.65495,13158500000.0
2009-11-12 11:00:00,1.6549,1.65675,1.6524,1.65465,12132159998.0
2009-11-12 12:00:00,1.65465,1.6591,1.65415,1.6558,14631080001.0
2009-11-12 13:00:00,1.6558,1.65845,1.6558,1.6569,9524349999.0
2009-11-12 14:00:00,1.6569,1.65805,1.65255,1.65335,13398599999.0
2009-11-12 15:00:00,1.65335,1.6569,1.65325,1.65525,14585499999.0
2009-11-12 16:00:00,1.6552,1.6571,1.65255,1.656,16724600000.0
2009-11-12 17:00:00,1.656,1.65635,1.6525,1.65465,17241949999.0
2009-11-12 18:00:00,1.65475,1.6548,1.6516,1.6541,15843899999.0
2009-11-12 19:00:00,1.6542,1.6564,1.65375,1.65535,9695399999.0
2009-11-12 20:00:00,1.6553,1.65775,1.65295,1.65765,13328300000.0
2009-11-12 21:00:00,1.65765,1.65875,1.65665,1.65705,13472699999.0
2009-11-12 22:00:00,1.6571,1.6584,1.6548,1.658,11914800000.0
2009-11-12 23:00:00,1.658,1.65875,1.65745,1.65765,2905100000.0
2009-11-13 00:00:00,1.6577,1.6586,1.657,1.6581,1072500000.0
2009-11-13 01:00:00,1.6581,1.6586,1.65755,1.65855,1235100000.0
2009-11-13 02:00:00,1.65855,1.6593,1.6579,1.65895,6762400000.0
2009-11-13 03:00:00,1.6589,1.65905,1.65745,1.65785,2413100000.0
2009-11-13 04:00:00,1.65785,1.65885,1.65775,1.6588,2469000000.0
2009-11-13 05:00:00,1.6588,1.66075,1.65875,1.6596,3008100002.0
2009-11-13 06:00:00,1.65955,1.65965,1.65855,1.65905,1541700000.0
2009-11-13 07:00:00,1.65905,1.66075,1.65895,1.6607,2301500000.0
2009-11-13 08:00:00,1.6607,1.66115,1.6581,1.66095,3990800000.0
2009-11-13 09:00:00,1.66095,1.6643,1.66035,1.6642,17674499999.0
2009-11-13 10:00:00,1.6642,1.6688,1.66395,1.6678,20593300001.0
2009-11-13 11:00:00,1.6678,1.6697,1.666,1.6683,16071200004.0
2009-11-13 12:00:00,1.6683,1.6688,1.6672,1.66775,16432700000.0
2009-11-13 13:00:00,1.66775,1.67,1.66625,1.66995,17430499998.0
2009-11-13 14:00:00,1.67005,1.67015,1.6668,1.66685,14955699999.0
2009-11-13 15:00:00,1.66685,1.66915,1.6661,1.6686,20764700000.0
2009-11-13 16:00:00,1.66855,1.6687,1.66285,1.66305,19489300000.0
2009-11-13 17:00:00,1.66305,1.6679,1.6625,1.6674,14121000000.0
2009-11-13 18:00:00,1.6674,1.66885,1.66545,1.66545,10346600000.0
2009-11-13 19:00:00,1.6655,1.6707,1.6655,1.67015,15806630000.0
2009-11-13 20:00:00,1.67,1.67015,1.66785,1.6687,8726700000.0
2009-11-13 21:00:00,1.66875,1.66935,1.6667,1.6673,10078499998.0
2009-11-13 22:00:00,1.6673,1.66965,1.66685,1.6692,3643000000.0
2009-11-13 23:00:00,1.6693,1.6693,1.66696,1.66696,2347000000.0
2009-11-16 00:00:00,1.67101,1.67278,1.66995,1.67246,12900000000.0
2009-11-16 01:00:00,1.67245,1.67336,1.66852,1.67034,12900000000.0
2009-11-16 02:00:00,1.6726,1.6734,1.6685,1.6704,6478899999.0
2009-11-16 03:00:00,1.6704,1.672,1.6694,1.6712,3125700000.0
2009-11-16 04:00:00,1.6712,1.6715,1.66885,1.66995,4673500000.0
2009-11-16 05:00:00,1.66995,1.6711,1.66925,1.6705,1817800000.0
2009-11-16 06:00:00,1.6705,1.6719,1.6704,1.67115,2611500000.0
2009-11-16 07:00:00,1.67115,1.6725,1.6704,1.6724,2276000000.0
2009-11-16 08:00:00,1.67245,1.67365,1.67075,1.6726,4039100000.0
2009-11-16 09:00:00,1.67255,1.67515,1.6722,1.67375,13705699996.0
2009-11-16 10:00:00,1.6738,1.6742,1.66915,1.6696,9376800002.0
2009-11-16 11:00:00,1.6696,1.67155,1.66765,1.66995,12446110004.0
2009-11-16 12:00:00,1.66995,1.67,1.6669,1.66805,9609800000.0
2009-11-16 13:00:00,1.6681,1.67125,1.6672,1.66965,9457100000.0
2009-11-16 14:00:00,1.66965,1.67395,1.66965,1.6733,8145400000.0
2009-11-16 15:00:00,1.6733,1.67395,1.6708,1.6727,11786600000.0
2009-11-16 16:00:00,1.6727,1.67525,1.6725,1.67465,15953000004.0
2009-11-16 17:00:00,1.67465,1.6773,1.67415,1.677,18053100001.0
2009-11-16 18:00:00,1.67695,1.6796,1.67695,1.67925,20483400001.0
2009-11-16 19:00:00,1.67925,1.68105,1.67665,1.68065,16001850001.0
2009-11-16 20:00:00,1.68065,1.68245,1.67965,1.68245,8464600001.0
2009-11-16 21:00:00,1.68245,1.6878,1.6824,1.6836,8723740001.0
2009-11-16 22:00:00,1.6837,1.6839,1.68165,1.6832,4887300000.0
2009-11-16 23:00:00,1.68315,1.6835,1.6813,1.68185,1608520000.0
2009-11-17 00:00:00,1.68175,1.68295,1.68161,1.6821,529500000.0
2009-11-17 01:00:00,1.68205,1.6846,1.68205,1.68365,2019100000.0
2009-11-17 02:00:00,1.68365,1.6844,1.68165,1.6829,2682600000.0
2009-11-17 03:00:00,1.6829,1.6834,1.68095,1.68105,2407900000.0
2009-11-17 04:00:00,1.681,1.6814,1.67965,1.68,2750660000.0
2009-11-17 05:00:00,1.68,1.6814,1.67965,1.68065,2178800001.0
2009-11-17 06:00:00,1.68065,1.68285,1.68035,1.68215,2916799999.0
2009-11-17 07:00:00,1.6821,1.68345,1.68195,1.6833,3717300000.0
2009-11-17 08:00:00,1.68325,1.6835,1.6803,1.68265,4510700000.0
2009-11-17 09:00:00,1.68265,1.6865,1.6825,1.68525,13365700000.0
2009-11-17 10:00:00,1.68525,1.6863,1.682,1.68515,12655460001.0
2009-11-17 11:00:00,1.6852,1.68725,1.68275,1.6853,16716580000.0
2009-11-17 12:00:00,1.6854,1.68615,1.67705,1.68005,17249100000.0
2009-11-17 13:00:00,1.68005,1.68065,1.67765,1.678,10692800001.0
2009-11-17 14:00:00,1.678,1.6798,1.67555,1.67915,13151460000.0
2009-11-17 15:00:00,1.67915,1.68115,1.6783,1.67885,12548480000.0
2009-11-17 16:00:00,1.67885,1.68235,1.6784,1.68085,17475840000.0
2009-11-17 17:00:00,1.68085,1.6819,1.6769,1.67945,19713700009.0
2009-11-17 18:00:00,1.67945,1.67995,1.6754,1.6766,18776710000.0
2009-11-17 19:00:00,1.67665,1.68,1.67565,1.6791,13246800000.0
2009-11-17 20:00:00,1.6791,1.6804,1.6776,1.6795,9905600001.0
2009-11-17 21:00:00,1.6795,1.6811,1.67905,1.67975,10058200001.0
2009-11-17 22:00:00,1.67975,1.682,1.6793,1.68135,7888300001.0
2009-11-17 23:00:00,1.6814,1.68175,1.68055,1.68095,3519600000.0
2009-11-18 00:00:00,1.68095,1.68145,1.6788,1.67998,1644900000.0
2009-11-18 01:00:00,1.68006,1.68298,1.6798,1.68189,2656900000.0
2009-11-18 02:00:00,1.6819,1.68295,1.6801,1.681,3576399999.0
2009-11-18 03:00:00,1.681,1.68115,1.67825,1.6787,3261360000.0
2009-11-18 04:00:00,1.67875,1.68015,1.6785,1.6796,3309100000.0
2009-11-18 05:00:00,1.6796,1.6806,1.6781,1.67905,2184700000.0
2009-11-18 06:00:00,1.679,1.6805,1.67895,1.6803,1647000000.0
2009-11-18 07:00:00,1.6803,1.6819,1.68005,1.68165,3892799993.0
2009-11-18 08:00:00,1.6816,1.68275,1.67955,1.68225,3789100000.0
2009-11-18 09:00:00,1.68215,1.68375,1.67865,1.67975,17656199999.0
2009-11-18 10:00:00,1.67975,1.68255,1.6795,1.68205,9688300000.0
2009-11-18 11:00:00,1.68205,1.68455,1.6766,1.6837,12435239994.0
2009-11-18 12:00:00,1.6837,1.6842,1.67905,1.6803,10949700000.0
2009-11-18 13:00:00,1.68035,1.6832,1.67945,1.68025,10830600001.0
2009-11-18 14:00:00,1.68025,1.68195,1.6796,1.6814,11048199997.0
2009-11-18 15:00:00,1.6814,1.68265,1.67945,1.6807,14836100000.0
2009-11-18 16:00:00,1.6807,1.68195,1.6762,1.6771,21357499998.0
2009-11-18 17:00:00,1.6771,1.6782,1.6743,1.6758,16149699996.0
2009-11-18 18:00:00,1.67585,1.67775,1.6738,1.67535,13601000000.0
2009-11-18 19:00:00,1.67535,1.67545,1.6717,1.6721,11113200000.0
2009-11-18 20:00:00,1.6721,1.67315,1.67155,1.67215,8891899996.0
2009-11-18 21:00:00,1.6721,1.6738,1.6714,1.67175,7375480004.0
2009-11-18 22:00:00,1.67175,1.67475,1.6717,1.6739,7155560000.0
2009-11-18 23:00:00,1.67385,1.67485,1.67365,1.6747,2921900000.0
2009-11-19 00:00:00,1.6747,1.67515,1.6737,1.6741,1021200000.0
2009-11-19 01:00:00,1.67405,1.6746,1.6735,1.6739,1111900000.0
2009-11-19 02:00:00,1.67385,1.67405,1.6714,1.67265,2516210000.0
2009-11-19 03:00:00,1.6727,1.6727,1.669,1.6706,4968900000.0
2009-11-19 04:00:00,1.67065,1.67065,1.66855,1.66945,4054300000.0
2009-11-19 05:00:00,1.66945,1.6704,1.66875,1.66915,3349600000.0
2009-11-19 06:00:00,1.6691,1.671,1.6685,1.6695,4258999998.0
2009-11-19 07:00:00,1.6695,1.67045,1.66885,1.67,2401800000.0
2009-11-19 08:00:00,1.67,1.67245,1.66985,1.6713,3472100000.0
2009-11-19 09:00:00,1.6713,1.67215,1.66635,1.66665,13218599996.0
2009-11-19 10:00:00,1.6667,1.66785,1.6642,1.6675,15251400000.0
2009-11-19 11:00:00,1.6675,1.6702,1.6656,1.66865,13571800000.0
2009-11-19 12:00:00,1.66865,1.6697,1.66475,1.66565,11669700000.0
2009-11-19 13:00:00,1.66565,1.66615,1.66235,1.66265,9266600000.0
2009-11-19 14:00:00,1.66265,1.6647,1.66165,1.66415,12946699999.0
2009-11-19 15:00:00,1.66405,1.6648,1.66215,1.6635,12032500002.0
2009-11-19 16:00:00,1.66365,1.66535,1.66055,1.6617,15592000001.0
2009-11-19 17:00:00,1.6616,1.66375,1.66105,1.66205,18999250000.0
2009-11-19 18:00:00,1.6621,1.66575,1.6615,1.6656,13914600001.0
2009-11-19 19:00:00,1.66555,1.6664,1.6639,1.66445,13486300000.0
2009-11-19 20:00:00,1.66445,1.6652,1.66205,1.6647,11053300000.0
2009-11-19 21:00:00,1.6647,1.6656,1.66345,1.6646,11080900001.0
2009-11-19 22:00:00,1.66455,1.66635,1.66355,1.66595,7597600000.0
2009-11-19 23:00:00,1.66595,1.6669,1.6653,1.6666,2759500000.0
2009-11-20 00:00:00,1.6666,1.66665,1.6651,1.66515,812220000.0
2009-11-20 01:00:00,1.66515,1.6666,1.6642,1.66515,2004900000.0
2009-11-20 02:00:00,1.66515,1.667,1.6651,1.66515,4116900000.0
2009-11-20 03:00:00,1.66515,1.66525,1.6628,1.6634,4102000000.0
2009-11-20 04:00:00,1.6634,1.6634,1.66135,1.6618,2354370000.0
2009-11-20 05:00:00,1.6618,1.665,1.6617,1.6649,2576400000.0
2009-11-20 06:00:00,1.6649,1.66625,1.6642,1.666,3272400000.0
2009-11-20 07:00:00,1.666,1.6676,1.66565,1.6668,3660300000.0
2009-11-20 08:00:00,1.6668,1.66695,1.6628,1.66375,4873100001.0
2009-11-20 09:00:00,1.66375,1.66545,1.66135,1.66355,15217099999.0
2009-11-20 10:00:00,1.66355,1.66355,1.65885,1.65995,15231000000.0
2009-11-20 11:00:00,1.65995,1.66005,1.6558,1.6559,13395000007.0
2009-11-20 12:00:00,1.65585,1.65585,1.65235,1.65275,11348300000.0
2009-11-20 13:00:00,1.65275,1.65335,1.6485,1.65015,14184599999.0
2009-11-20 14:00:00,1.65015,1.6502,1.646,1.6482,16539600000.0
2009-11-20 15:00:00,1.6482,1.64975,1.6467,1.6482,14973600001.0
2009-11-20 16:00:00,1.6482,1.65065,1.6467,1.64975,19873599999.0
2009-11-20 17:00:00,1.64975,1.6516,1.6485,1.65105,19329400002.0
2009-11-20 18:00:00,1.65105,1.6533,1.65085,1.65275,11587300001.0
2009-11-20 19:00:00,1.65275,1.65275,1.648,1.64845,7900700000.0
2009-11-20 20:00:00,1.64845,1.6503,1.64785,1.6499,5930500000.0
2009-11-20 21:00:00,1.6499,1.65025,1.6481,1.6482,5817700000.0
2009-11-20 22:00:00,1.6482,1.65105,1.64735,1.65075,2775980000.0
2009-11-20 23:00:00,1.65075,1.6512,1.64915,1.65005,2794480000.0
2009-11-23 00:00:00,1.64757,1.65042,1.64751,1.64998,8172000000.0
2009-11-23 01:00:00,1.65002,1.65354,1.65002,1.65189,8172000000.0
2009-11-23 02:00:00,1.64995,1.65355,1.64995,1.65185,8601600000.0
2009-11-23 03:00:00,1.65185,1.652,1.64985,1.6513,3755600000.0
2009-11-23 04:00:00,1.6513,1.6524,1.6503,1.65215,6004700000.0
2009-11-23 05:00:00,1.65215,1.6536,1.65095,1.65285,5846600000.0
2009-11-23 06:00:00,1.65285,1.65365,1.6521,1.65325,4253500000.0
2009-11-23 07:00:00,1.65325,1.65435,1.65265,1.65415,6111700000.0
2009-11-23 08:00:00,1.65415,1.65515,1.65305,1.6534,7679200001.0
2009-11-23 09:00:00,1.65345,1.6574,1.65345,1.65615,17395499997.0
2009-11-23 10:00:00,1.65615,1.6603,1.6556,1.65835,20475199997.0
2009-11-23 11:00:00,1.6584,1.6627,1.65815,1.66245,19177700001.0
2009-11-23 12:00:00,1.66245,1.6626,1.6588,1.66145,14846039996.0
2009-11-23 13:00:00,1.66145,1.6622,1.66065,1.66085,11707299999.0
2009-11-23 14:00:00,1.66085,1.6637,1.66085,1.66235,11429839999.0
2009-11-23 15:00:00,1.66235,1.66355,1.66155,1.663,11006400001.0
2009-11-23 16:00:00,1.663,1.66475,1.663,1.66405,16230000000.0
2009-11-23 17:00:00,1.66375,1.6646,1.66065,1.66135,21142400001.0
2009-11-23 18:00:00,1.66135,1.6623,1.65965,1.65975,12402800000.0
2009-11-23 19:00:00,1.65975,1.66185,1.6587,1.6599,10564920000.0
2009-11-23 20:00:00,1.6599,1.66095,1.65865,1.6603,6858279998.0
2009-11-23 21:00:00,1.6603,1.662,1.65925,1.662,4989699998.0
2009-11-23 22:00:00,1.662,1.66225,1.66025,1.66155,4166800000.0
2009-11-23 23:00:00,1.6616,1.6617,1.66,1.66035,3393830000.0
2009-11-24 00:00:00,1.66035,1.66105,1.65975,1.66105,948900000.0
2009-11-24 01:00:00,1.661,1.6618,1.6602,1.66035,1531500000.0
2009-11-24 02:00:00,1.66035,1.66065,1.65605,1.65665,3584400000.0
2009-11-24 03:00:00,1.65665,1.6582,1.65595,1.6564,2435950000.0
2009-11-24 04:00:00,1.65655,1.6578,1.6561,1.6565,1660200000.0
2009-11-24 05:00:00,1.65645,1.6572,1.65615,1.6566,1882900000.0
2009-11-24 06:00:00,1.6567,1.6588,1.65655,1.6583,2593100000.0
2009-11-24 07:00:00,1.65825,1.65885,1.65505,1.65715,5481799998.0
2009-11-24 08:00:00,1.6571,1.6578,1.655,1.65635,4404900000.0
2009-11-24 09:00:00,1.65635,1.65635,1.6518,1.6547,14053000000.0
2009-11-24 10:00:00,1.6546,1.6546,1.65215,1.65325,10287499999.0
2009-11-24 11:00:00,1.65315,1.65515,1.6503,1.6512,16571300000.0
2009-11-24 12:00:00,1.65115,1.65395,1.6497,1.65235,14333000000.0
2009-11-24 13:00:00,1.65235,1.65375,1.6515,1.65365,11594860000.0
2009-11-24 14:00:00,1.65365,1.6592,1.65355,1.65745,13330300000.0
2009-11-24 15:00:00,1.65745,1.6589,1.6559,1.6578,15269899997.0
2009-11-24 16:00:00,1.6578,1.65955,1.6552,1.65535,18963860009.0
2009-11-24 17:00:00,1.65535,1.65845,1.65295,1.6581,24352060000.0
2009-11-24 18:00:00,1.65815,1.65905,1.65595,1.65745,20573100000.0
2009-11-24 19:00:00,1.65745,1.65925,1.65685,1.65725,14220799999.0
2009-11-24 20:00:00,1.65725,1.659,1.6571,1.65825,11058500000.0
2009-11-24 21:00:00,1.65835,1.65995,1.6572,1.65915,12785700001.0
2009-11-24 22:00:00,1.65915,1.65915,1.6572,1.65745,6434600000.0
2009-11-24 23:00:00,1.65745,1.6587,1.65715,1.6587,2167200000.0
2009-11-25 00:00:00,1.65865,1.65885,1.65735,1.658,2017000000.0
2009-11-25 01:00:00,1.65795,1.65885,1.65753,1.658,3571600000.0
2009-11-25 02:00:00,1.658,1.66075,1.658,1.65955,7564699999.0
2009-11-25 03:00:00,1.65955,1.6618,1.65935,1.66105,4695799998.0
2009-11-25 04:00:00,1.66105,1.6618,1.66075,1.6614,2076500000.0
2009-11-25 05:00:00,1.6614,1.66155,1.6607,1.66115,1761300000.0
2009-11-25 06:00:00,1.66115,1.662,1.66035,1.66185,2323100000.0
2009-11-25 07:00:00,1.66185,1.662,1.6601,1.66055,2438700000.0
2009-11-25 08:00:00,1.66055,1.66415,1.6605,1.66415,4020600000.0
2009-11-25 09:00:00,1.66415,1.66935,1.66365,1.66865,11036900000.0
2009-11-25 10:00:00,1.66865,1.6727,1.6681,1.67115,13634400000.0
2009-11-25 11:00:00,1.67105,1.6722,1.6671,1.67055,15723400001.0
2009-11-25 12:00:00,1.67055,1.672,1.66775,1.66995,11844800000.0
2009-11-25 13:00:00,1.67005,1.6746,1.66875,1.6706,14801600001.0
2009-11-25 14:00:00,1.67065,1.67105,1.6689,1.66985,12294360000.0
2009-11-25 15:00:00,1.66985,1.6722,1.6697,1.67115,13730300001.0
2009-11-25 16:00:00,1.67125,1.6719,1.66625,1.6686,18947000005.0
2009-11-25 17:00:00,1.6685,1.6694,1.66425,1.66515,16620760003.0
2009-11-25 18:00:00,1.66505,1.6683,1.66475,1.6669,12855200003.0
2009-11-25 19:00:00,1.66705,1.6688,1.66585,1.66675,10923700002.0
2009-11-25 20:00:00,1.66675,1.6685,1.66615,1.6676,9359000001.0
2009-11-25 21:00:00,1.6676,1.67205,1.66715,1.67155,10723699997.0
2009-11-25 22:00:00,1.67155,1.67285,1.67125,1.67235,4551900000.0
2009-11-25 23:00:00,1.6722,1.67245,1.67005,1.67045,2445900000.0
2009-11-26 00:00:00,1.67045,1.6711,1.6694,1.6699,1460900000.0
2009-11-26 01:00:00,1.6699,1.67085,1.66965,1.67035,1184800000.0
2009-11-26 02:00:00,1.67025,1.67255,1.6695,1.6725,2284100000.0
2009-11-26 03:00:00,1.6725,1.6726,1.6704,1.6704,1801200000.0
2009-11-26 04:00:00,1.67045,1.67165,1.6691,1.6712,2609340000.0
2009-11-26 05:00:00,1.67135,1.67235,1.669,1.6717,2551720000.0
2009-11-26 06:00:00,1.6715,1.6715,1.6667,1.66705,2604300000.0
2009-11-26 07:00:00,1.66705,1.6676,1.6643,1.66665,3861200000.0
2009-11-26 08:00:00,1.66665,1.67005,1.6652,1.66565,8241000000.0
2009-11-26 09:00:00,1.6656,1.66595,1.65845,1.65945,10355079999.0
2009-11-26 10:00:00,1.65945,1.65985,1.653,1.6541,8881940001.0
2009-11-26 11:00:00,1.6541,1.6547,1.65,1.65465,14243799999.0
2009-11-26 12:00:00,1.65465,1.65675,1.65375,1.6565,11244300000.0
2009-11-26 13:00:00,1.6565,1.6576,1.6544,1.6548,10589500001.0
2009-11-26 14:00:00,1.6548,1.65565,1.653,1.65485,7546400000.0
2009-11-26 15:00:00,1.6549,1.65575,1.65295,1.6552,8732199999.0
2009-11-26 16:00:00,1.65525,1.65665,1.6501,1.65035,10105690000.0
2009-11-26 17:00:00,1.65045,1.6518,1.6475,1.64965,8397800000.0
2009-11-26 18:00:00,1.64975,1.6502,1.6467,1.6496,5471300000.0
2009-11-26 19:00:00,1.6495,1.6507,1.64825,1.65015,2703100000.0
2009-11-26 20:00:00,1.6502,1.6502,1.6479,1.64915,1194200000.0
2009-11-26 21:00:00,1.64915,1.65075,1.64887,1.65012,620000000.0
2009-11-26 22:00:00,1.65055,1.6511,1.6503,1.6511,694000000.0
2009-11-26 23:00:00,1.651,1.65295,1.65051,1.65295,945100000.0
2009-11-27 00:00:00,1.65305,1.65305,1.64935,1.65015,1096670000.0
2009-11-27 01:00:00,1.64975,1.6502,1.64135,1.64345,5866299992.0
2009-11-27 02:00:00,1.64345,1.64735,1.64325,1.6441,6557500000.0
2009-11-27 03:00:00,1.6441,1.6441,1.64105,1.6416,7819000000.0
2009-11-27 04:00:00,1.64165,1.64165,1.63785,1.6398,6228200000.0
2009-11-27 05:00:00,1.6398,1.64125,1.6384,1.63915,5133100000.0
2009-11-27 06:00:00,1.63915,1.64135,1.6376,1.6394,5599200000.0
2009-11-27 07:00:00,1.6394,1.6432,1.6387,1.63985,6254960000.0
2009-11-27 08:00:00,1.63985,1.64225,1.63775,1.64115,5359200000.0
2009-11-27 09:00:00,1.64115,1.64125,1.62705,1.63065,15688990000.0
2009-11-27 10:00:00,1.63065,1.63795,1.6279,1.6349,11009000000.0
2009-11-27 11:00:00,1.63495,1.6403,1.6331,1.64005,11609700000.0
2009-11-27 12:00:00,1.64005,1.64405,1.63905,1.64065,11363400000.0
2009-11-27 13:00:00,1.64065,1.64075,1.6357,1.63725,11525200000.0
2009-11-27 14:00:00,1.63725,1.6394,1.6366,1.6387,10557170000.0
2009-11-27 15:00:00,1.6387,1.6423,1.6381,1.6409,16519000000.0
2009-11-27 16:00:00,1.6409,1.64325,1.63715,1.64315,16585800000.0
2009-11-27 17:00:00,1.6431,1.65115,1.6428,1.64935,17503700000.0
2009-11-27 18:00:00,1.64915,1.65075,1.64815,1.6492,11432900000.0
2009-11-27 19:00:00,1.6492,1.6503,1.64775,1.649,6679250000.0
2009-11-27 20:00:00,1.64905,1.64945,1.6465,1.6482,2759200000.0
2009-11-27 21:00:00,1.64815,1.6484,1.6473,1.6478,1791200000.0
2009-11-27 22:00:00,1.6478,1.64835,1.64715,1.64725,1041600000.0
2009-11-27 23:00:00,1.64715,1.65,1.64595,1.64985,1443600000.0
2009-11-30 00:00:00,1.65247,1.6527,1.64725,1.65,6090000000.0
2009-11-30 01:00:00,1.64999,1.65254,1.64706,1.65207,6090000000.0
2009-11-30 02:00:00,1.64995,1.65255,1.647,1.6521,7011800000.0
2009-11-30 03:00:00,1.65215,1.6575,1.65185,1.65655,12760899999.0
2009-11-30 04:00:00,1.65655,1.6586,1.6554,1.6586,5501300000.0
2009-11-30 05:00:00,1.65855,1.65865,1.6575,1.6579,3590200000.0
2009-11-30 06:00:00,1.6579,1.6592,1.6562,1.6569,4630500000.0
2009-11-30 07:00:00,1.65695,1.65875,1.6508,1.65365,7718000000.0
2009-11-30 08:00:00,1.65365,1.657,1.65315,1.6536,3537800000.0
2009-11-30 09:00:00,1.65355,1.65785,1.65355,1.654,10446700001.0
2009-11-30 10:00:00,1.654,1.654,1.64735,1.6506,18914200000.0
2009-11-30 11:00:00,1.65055,1.6545,1.64905,1.65315,16578800002.0
2009-11-30 12:00:00,1.65315,1.6539,1.65105,1.6519,17606500002.0
2009-11-30 13:00:00,1.6519,1.6523,1.6455,1.6472,14574330000.0
2009-11-30 14:00:00,1.64715,1.64995,1.6467,1.64905,14106400001.0
2009-11-30 15:00:00,1.649,1.64955,1.6466,1.64705,12819400000.0
2009-11-30 16:00:00,1.64705,1.64755,1.6435,1.6451,19017899997.0
2009-11-30 17:00:00,1.6451,1.64655,1.6407,1.64105,19887400000.0
2009-11-30 18:00:00,1.64115,1.6428,1.638,1.64065,19231280000.0
2009-11-30 19:00:00,1.64065,1.64225,1.63915,1.6396,12007300000.0
2009-11-30 20:00:00,1.63965,1.6431,1.63905,1.64255,7454400001.0
2009-11-30 21:00:00,1.64255,1.6427,1.6412,1.64225,7066600001.0
2009-11-30 22:00:00,1.64225,1.6461,1.6421,1.64505,7868499999.0
2009-11-30 23:00:00,1.64505,1.6456,1.6437,1.64395,1804900000.0
2009-12-01 00:00:00,1.6439,1.6447,1.6431,1.64465,805620000.0
2009-12-01 01:00:00,1.64465,1.64565,1.64295,1.6454,2364730000.0
2009-12-01 02:00:00,1.6453,1.6461,1.64265,1.6431,2602400000.0
2009-12-01 03:00:00,1.64315,1.6445,1.64275,1.64335,3439800000.0
2009-12-01 04:00:00,1.64335,1.6447,1.64105,1.64355,3321700000.0
2009-12-01 05:00:00,1.64355,1.64535,1.6426,1.6442,2795700000.0
2009-12-01 06:00:00,1.64405,1.64455,1.64255,1.64355,1545100000.0
2009-12-01 07:00:00,1.64355,1.6436,1.6403,1.6421,3804800000.0
2009-12-01 08:00:00,1.64215,1.6423,1.6391,1.6417,4902200000.0
2009-12-01 09:00:00,1.64175,1.64775,1.64165,1.64425,8306900000.0
2009-12-01 10:00:00,1.64415,1.65185,1.64415,1.6517,14937500001.0
2009-12-01 11:00:00,1.6516,1.65415,1.6496,1.65265,12556279998.0
2009-12-01 12:00:00,1.65265,1.6577,1.6524,1.65605,19405299997.0
2009-12-01 13:00:00,1.65605,1.65885,1.6551,1.6563,13287330000.0
2009-12-01 14:00:00,1.6563,1.66055,1.6558,1.65835,11097200000.0
2009-12-01 15:00:00,1.65835,1.65905,1.65625,1.65765,14212499998.0
2009-12-01 16:00:00,1.6577,1.6604,1.6571,1.6584,19657800000.0
2009-12-01 17:00:00,1.6582,1.66295,1.65765,1.66265,17562499994.0
2009-12-01 18:00:00,1.6626,1.6639,1.6609,1.6624,15132500001.0
2009-12-01 19:00:00,1.66245,1.66335,1.66175,1.66215,7417900004.0
2009-12-01 20:00:00,1.6621,1.66405,1.66195,1.6638,7365200000.0
2009-12-01 21:00:00,1.6638,1.6647,1.6632,1.66395,7824300000.0
2009-12-01 22:00:00,1.66395,1.66405,1.66145,1.66185,8620819996.0
2009-12-01 23:00:00,1.66185,1.66235,1.66095,1.66105,1946360000.0
2009-12-02 00:00:00,1.66015,1.66175,1.6599,1.6608,728200000.0
2009-12-02 01:00:00,1.6608,1.66235,1.6608,1.6622,6146200000.0
2009-12-02 02:00:00,1.6622,1.6622,1.6602,1.6608,6442200000.0
2009-12-02 03:00:00,1.6608,1.6612,1.65865,1.65975,8203599997.0
2009-12-02 04:00:00,1.65975,1.66045,1.65915,1.65965,5312100000.0
2009-12-02 05:00:00,1.65965,1.66195,1.65965,1.66155,5896300000.0
2009-12-02 06:00:00,1.6615,1.66165,1.6597,1.66045,2918400000.0
2009-12-02 07:00:00,1.66045,1.6605,1.6588,1.65945,2591100000.0
2009-12-02 08:00:00,1.65935,1.65975,1.6585,1.6586,3795600000.0
2009-12-02 09:00:00,1.6586,1.6595,1.655,1.65845,15693500000.0
2009-12-02 10:00:00,1.65845,1.6623,1.6568,1.66035,17671020003.0
2009-12-02 11:00:00,1.66035,1.6664,1.6602,1.66555,20687519997.0
2009-12-02 12:00:00,1.66555,1.66815,1.66515,1.66715,17096570000.0
2009-12-02 13:00:00,1.66715,1.66915,1.66605,1.66795,14118299999.0
2009-12-02 14:00:00,1.66795,1.6694,1.6677,1.66815,11813899998.0
2009-12-02 15:00:00,1.6682,1.6695,1.66595,1.66635,14523899998.0
2009-12-02 16:00:00,1.66635,1.6685,1.66485,1.6655,17136600001.0
2009-12-02 17:00:00,1.6655,1.6679,1.66505,1.6658,18963340004.0
2009-12-02 18:00:00,1.6658,1.66605,1.663,1.66405,18963400002.0
2009-12-02 19:00:00,1.664,1.66705,1.6637,1.665,14507800000.0
2009-12-02 20:00:00,1.665,1.66625,1.6643,1.6656,5207800000.0
2009-12-02 21:00:00,1.6656,1.66575,1.6637,1.664,7291600000.0
2009-12-02 22:00:00,1.66405,1.6644,1.6625,1.66345,5779720000.0
2009-12-02 23:00:00,1.6634,1.66415,1.66235,1.6627,2519100000.0
2009-12-03 00:00:00,1.66265,1.66415,1.66255,1.6638,1634300000.0
2009-12-03 01:00:00,1.6639,1.666,1.6639,1.666,1610400000.0
2009-12-03 02:00:00,1.66595,1.6669,1.665,1.6656,3180700000.0
2009-12-03 03:00:00,1.66555,1.66795,1.66545,1.66775,2671999999.0
2009-12-03 04:00:00,1.6677,1.66825,1.66685,1.6677,1901100000.0
2009-12-03 05:00:00,1.66775,1.66855,1.6675,1.66825,1789900000.0
2009-12-03 06:00:00,1.66825,1.66825,1.6663,1.66655,1597200000.0
2009-12-03 07:00:00,1.66655,1.6681,1.6659,1.6679,2922900000.0
2009-12-03 08:00:00,1.6679,1.6696,1.66725,1.669,3436270000.0
2009-12-03 09:00:00,1.66905,1.67215,1.66865,1.6701,11055459999.0
2009-12-03 10:00:00,1.6701,1.67015,1.6669,1.6673,17074899991.0
2009-12-03 11:00:00,1.66735,1.668,1.66345,1.6663,16477500000.0
2009-12-03 12:00:00,1.6663,1.66685,1.6641,1.66445,12405900001.0
2009-12-03 13:00:00,1.66445,1.66645,1.66375,1.6638,10731700000.0
2009-12-03 14:00:00,1.6638,1.66425,1.6614,1.6629,12358900006.0
2009-12-03 15:00:00,1.6629,1.66315,1.658,1.65905,20823800001.0
2009-12-03 16:00:00,1.65905,1.66135,1.65815,1.66005,16935500000.0
2009-12-03 17:00:00,1.66005,1.66015,1.6574,1.6579,17373599994.0
2009-12-03 18:00:00,1.65795,1.65925,1.65725,1.6575,12660500002.0
2009-12-03 19:00:00,1.65755,1.65775,1.6558,1.65695,12413600002.0
2009-12-03 20:00:00,1.65695,1.6579,1.65665,1.65765,7621650008.0
2009-12-03 21:00:00,1.6578,1.6579,1.6556,1.6565,9590910003.0
2009-12-03 22:00:00,1.6565,1.65725,1.65575,1.656,8570299997.0
2009-12-03 23:00:00,1.6559,1.65635,1.653,1.6537,5084200000.0
2009-12-04 00:00:00,1.6537,1.6547,1.65275,1.6531,1227770000.0
2009-12-04 01:00:00,1.65315,1.6562,1.653,1.65545,3454800000.0
2009-12-04 02:00:00,1.65545,1.65555,1.65195,1.65295,5520830001.0
2009-12-04 03:00:00,1.65295,1.6546,1.6525,1.6544,6568299998.0
2009-12-04 04:00:00,1.6544,1.6545,1.65315,1.65425,3359100000.0
2009-12-04 05:00:00,1.6543,1.65455,1.65305,1.65375,4626200000.0
2009-12-04 06:00:00,1.65375,1.65395,1.65255,1.6537,4147600000.0
2009-12-04 07:00:00,1.65365,1.65405,1.6524,1.6532,7282389999.0
2009-12-04 08:00:00,1.6532,1.65625,1.65255,1.6559,6583800001.0
2009-12-04 09:00:00,1.6559,1.66165,1.6559,1.66015,10082699998.0
2009-12-04 10:00:00,1.66015,1.66335,1.659,1.6627,18824879988.0
2009-12-04 11:00:00,1.6629,1.66405,1.66035,1.6615,14991800004.0
2009-12-04 12:00:00,1.66145,1.66445,1.6613,1.6627,11815700001.0
2009-12-04 13:00:00,1.6627,1.6649,1.66225,1.6646,8936350000.0
2009-12-04 14:00:00,1.6646,1.66655,1.6643,1.6654,9188250003.0
2009-12-04 15:00:00,1.66535,1.66705,1.65495,1.65585,19365840003.0
2009-12-04 16:00:00,1.65585,1.66205,1.65425,1.6609,26245750006.0
2009-12-04 17:00:00,1.6609,1.66175,1.6534,1.65345,23925340004.0
2009-12-04 18:00:00,1.6533,1.65505,1.64945,1.6512,16559300002.0
2009-12-04 19:00:00,1.6512,1.6526,1.64935,1.65025,11156799999.0
2009-12-04 20:00:00,1.65025,1.65075,1.64515,1.6452,9462100001.0
2009-12-04 21:00:00,1.6452,1.6459,1.6422,1.64285,9922600000.0
2009-12-04 22:00:00,1.64285,1.64615,1.64265,1.64475,4577900000.0
2009-12-04 23:00:00,1.64475,1.6477,1.64435,1.64745,3448100000.0
2009-12-07 00:00:00,1.64628,1.64744,1.64536,1.64703,8352000000.0
2009-12-07 01:00:00,1.64704,1.65045,1.64539,1.64896,8352000000.0
2009-12-07 02:00:00,1.64715,1.65045,1.64535,1.6489,8361100000.0
2009-12-07 03:00:00,1.6489,1.65055,1.64695,1.6472,6914970000.0
2009-12-07 04:00:00,1.6472,1.6505,1.647,1.6492,4813400000.0
2009-12-07 05:00:00,1.64915,1.64965,1.64725,1.64865,2329900000.0
2009-12-07 06:00:00,1.64865,1.64955,1.6473,1.6476,2247100000.0
2009-12-07 07:00:00,1.64765,1.65035,1.64755,1.64955,2523600000.0
2009-12-07 08:00:00,1.6495,1.65155,1.64765,1.64865,3793200000.0
2009-12-07 09:00:00,1.64865,1.6492,1.6438,1.64525,9111199999.0
2009-12-07 10:00:00,1.64525,1.6453,1.6334,1.6341,24071569990.0
2009-12-07 11:00:00,1.6341,1.6376,1.63295,1.6355,16706600001.0
2009-12-07 12:00:00,1.6355,1.63895,1.63375,1.6356,17337500005.0
2009-12-07 13:00:00,1.6356,1.63665,1.6337,1.63405,11266240003.0
2009-12-07 14:00:00,1.6341,1.63515,1.63125,1.634,15424039999.0
2009-12-07 15:00:00,1.63405,1.636,1.6334,1.63475,16437039999.0
2009-12-07 16:00:00,1.63475,1.638,1.63285,1.63665,23224500000.0
2009-12-07 17:00:00,1.63665,1.6436,1.6362,1.64315,19095399997.0
2009-12-07 18:00:00,1.64315,1.6432,1.63965,1.64265,14493600002.0
2009-12-07 19:00:00,1.64265,1.6469,1.6409,1.6469,12927300000.0
2009-12-07 20:00:00,1.6469,1.6486,1.64565,1.6461,11496000002.0
2009-12-07 21:00:00,1.6461,1.64675,1.64275,1.64385,12173119993.0
2009-12-07 22:00:00,1.64385,1.6446,1.6429,1.64395,10887600004.0
2009-12-07 23:00:00,1.644,1.64485,1.64395,1.64445,3983500000.0
2009-12-08 00:00:00,1.6443,1.6455,1.64393,1.64535,3543800000.0
2009-12-08 01:00:00,1.6453,1.6472,1.64465,1.64615,5295099999.0
2009-12-08 02:00:00,1.64615,1.6476,1.64405,1.6465,10708000004.0
2009-12-08 03:00:00,1.6465,1.64715,1.64515,1.64605,10305900000.0
2009-12-08 04:00:00,1.64605,1.64615,1.64295,1.64495,6692200000.0
2009-12-08 05:00:00,1.64495,1.6458,1.64375,1.6454,4379900000.0
2009-12-08 06:00:00,1.6454,1.6459,1.6445,1.64555,6771200001.0
2009-12-08 07:00:00,1.64555,1.6461,1.6427,1.64475,10196800002.0
2009-12-08 08:00:00,1.64475,1.64485,1.638,1.63875,16593600001.0
2009-12-08 09:00:00,1.63875,1.6402,1.6327,1.63325,18209780002.0
2009-12-08 10:00:00,1.6332,1.6383,1.63255,1.6369,18245900001.0
2009-12-08 11:00:00,1.6369,1.6375,1.6332,1.63375,15885960000.0
2009-12-08 12:00:00,1.63375,1.63595,1.632,1.63275,19178440003.0
2009-12-08 13:00:00,1.63275,1.63375,1.6285,1.6287,22514999999.0
2009-12-08 14:00:00,1.62865,1.6313,1.6279,1.63105,20223899999.0
2009-12-08 15:00:00,1.63105,1.6318,1.627,1.62835,17134699997.0
2009-12-08 16:00:00,1.62835,1.6297,1.6255,1.6296,20114839992.0
2009-12-08 17:00:00,1.6296,1.63115,1.628,1.63045,15070840001.0
2009-12-08 18:00:00,1.63045,1.6309,1.6279,1.63005,13178700000.0
2009-12-08 19:00:00,1.6301,1.63035,1.6274,1.62955,12378970003.0
2009-12-08 20:00:00,1.62955,1.63,1.6262,1.62805,16300100004.0
2009-12-08 21:00:00,1.6281,1.629,1.62605,1.6261,16884400002.0
2009-12-08 22:00:00,1.62615,1.62905,1.6261,1.629,10410300002.0
2009-12-08 23:00:00,1.629,1.62985,1.62815,1.6284,5883900000.0
2009-12-09 00:00:00,1.6284,1.6289,1.62625,1.6268,1159600000.0
2009-12-09 01:00:00,1.6268,1.62805,1.6222,1.6241,3624429998.0
2009-12-09 02:00:00,1.6241,1.62775,1.6238,1.6261,5927100000.0
2009-12-09 03:00:00,1.62615,1.62645,1.62375,1.62555,6364800000.0
2009-12-09 04:00:00,1.62555,1.6268,1.625,1.62565,2180700000.0
2009-12-09 05:00:00,1.62565,1.62685,1.62535,1.626,1739000000.0
2009-12-09 06:00:00,1.626,1.6266,1.6248,1.62575,2072200000.0
2009-12-09 07:00:00,1.62575,1.6274,1.625,1.62695,5656700000.0
2009-12-09 08:00:00,1.62695,1.6273,1.6179,1.61845,10471470001.0
2009-12-09 09:00:00,1.6186,1.62135,1.61665,1.6202,13384300000.0
2009-12-09 10:00:00,1.6202,1.62865,1.61865,1.62845,21582000006.0
2009-12-09 11:00:00,1.6284,1.63135,1.62705,1.6276,19773799998.0
2009-12-09 12:00:00,1.6275,1.63555,1.6272,1.63325,15872300002.0
2009-12-09 13:00:00,1.63325,1.63465,1.6312,1.6312,9850650002.0
2009-12-09 14:00:00,1.63115,1.6339,1.62915,1.63175,11237390001.0
2009-12-09 15:00:00,1.63175,1.63755,1.62635,1.62665,19139100004.0
2009-12-09 16:00:00,1.62675,1.6273,1.6207,1.6214,15264749998.0
2009-12-09 17:00:00,1.62135,1.6247,1.61865,1.6221,17580500005.0
2009-12-09 18:00:00,1.62215,1.62465,1.6201,1.6239,15866250000.0
2009-12-09 19:00:00,1.6239,1.62415,1.61915,1.6212,13890100000.0
2009-12-09 20:00:00,1.62125,1.62135,1.6188,1.6194,9307799999.0
2009-12-09 21:00:00,1.61945,1.6249,1.6192,1.62445,10130300000.0
2009-12-09 22:00:00,1.62455,1.62795,1.6244,1.6268,7171299999.0
2009-12-09 23:00:00,1.6268,1.6274,1.6258,1.62595,2624800000.0
2009-12-10 00:00:00,1.6259,1.63075,1.6259,1.62875,1438190000.0
2009-12-10 01:00:00,1.62875,1.6302,1.6266,1.62795,2245420000.0
2009-12-10 02:00:00,1.62785,1.6322,1.6272,1.6292,2718000000.0
2009-12-10 03:00:00,1.6292,1.6307,1.6286,1.6289,2069500000.0
2009-12-10 04:00:00,1.6289,1.6313,1.62885,1.63075,1637700000.0
2009-12-10 05:00:00,1.63075,1.6313,1.62865,1.62865,2012200000.0
2009-12-10 06:00:00,1.6287,1.6292,1.6247,1.62605,2768600000.0
2009-12-10 07:00:00,1.62615,1.6267,1.6238,1.62415,2372900000.0
2009-12-10 08:00:00,1.62415,1.62555,1.6233,1.6244,3189800001.0
2009-12-10 09:00:00,1.62445,1.6274,1.62145,1.62325,7845120000.0
2009-12-10 10:00:00,1.62325,1.63045,1.6224,1.6294,13888000000.0
2009-12-10 11:00:00,1.6294,1.62945,1.62595,1.627,12488800000.0
2009-12-10 12:00:00,1.627,1.63175,1.62695,1.6313,12391200000.0
2009-12-10 13:00:00,1.6314,1.63465,1.6295,1.6307,11909069999.0
2009-12-10 14:00:00,1.6307,1.63215,1.62715,1.62905,8827080002.0
2009-12-10 15:00:00,1.6291,1.6317,1.6279,1.62875,10354330000.0
2009-12-10 16:00:00,1.62875,1.631,1.62715,1.6273,13997500002.0
2009-12-10 17:00:00,1.62735,1.6275,1.6221,1.62515,16772599999.0
2009-12-10 18:00:00,1.62515,1.6264,1.6235,1.6254,13989900000.0
2009-12-10 19:00:00,1.6255,1.62615,1.62375,1.6243,13477099996.0
2009-12-10 20:00:00,1.6243,1.62525,1.62315,1.62495,9774700001.0
2009-12-10 21:00:00,1.6249,1.6283,1.62485,1.6263,8259300000.0
2009-12-10 22:00:00,1.62625,1.62765,1.6258,1.62725,5031100000.0
2009-12-10 23:00:00,1.6273,1.62865,1.62695,1.6276,2350100000.0
2009-12-11 00:00:00,1.6276,1.62855,1.6272,1.6281,1993600000.0
2009-12-11 01:00:00,1.6281,1.62815,1.62695,1.6275,3110500000.0
2009-12-11 02:00:00,1.6275,1.62875,1.62655,1.62735,2448600000.0
2009-12-11 03:00:00,1.62735,1.62745,1.626,1.62695,2915400000.0
2009-12-11 04:00:00,1.627,1.6286,1.626,1.6285,2764070000.0
2009-12-11 05:00:00,1.6285,1.63195,1.6272,1.63185,3859720000.0
2009-12-11 06:00:00,1.63185,1.6319,1.6306,1.631,1594510000.0
2009-12-11 07:00:00,1.631,1.63285,1.6309,1.6328,1849240000.0
2009-12-11 08:00:00,1.6328,1.6333,1.63105,1.63105,3231100000.0
2009-12-11 09:00:00,1.63105,1.63115,1.6275,1.6285,8052800003.0
2009-12-11 10:00:00,1.62855,1.633,1.62825,1.6303,14008200000.0
2009-12-11 11:00:00,1.63045,1.63385,1.6302,1.6315,13404180000.0
2009-12-11 12:00:00,1.6315,1.63265,1.6288,1.62925,9091700000.0
2009-12-11 13:00:00,1.6293,1.63005,1.6282,1.62865,8953299998.0
2009-12-11 14:00:00,1.6287,1.6308,1.6287,1.62945,8023699999.0
2009-12-11 15:00:00,1.62945,1.63085,1.62645,1.62675,14012400000.0
2009-12-11 16:00:00,1.6266,1.6274,1.62175,1.62435,19857830000.0
2009-12-11 17:00:00,1.6243,1.6246,1.6196,1.62305,18787499998.0
2009-12-11 18:00:00,1.62305,1.6251,1.62185,1.62345,17903539998.0
2009-12-11 19:00:00,1.62345,1.627,1.6234,1.62435,15008600006.0
2009-12-11 20:00:00,1.62435,1.6254,1.6235,1.6246,6936750000.0
2009-12-11 21:00:00,1.6246,1.6252,1.6238,1.6239,6736900000.0
2009-12-11 22:00:00,1.6239,1.6243,1.6227,1.6242,3853900000.0
2009-12-11 23:00:00,1.62415,1.62645,1.62395,1.626,5985200000.0
2009-12-14 00:00:00,1.6221,1.62257,1.6205,1.62257,7638000000.0
2009-12-14 01:00:00,1.62255,1.62469,1.62211,1.62211,7638000000.0
2009-12-14 02:00:00,1.62265,1.6247,1.62205,1.6221,6549300000.0
2009-12-14 03:00:00,1.622,1.62345,1.62105,1.62175,5851400000.0
2009-12-14 04:00:00,1.62175,1.62275,1.62105,1.6214,3519700000.0
2009-12-14 05:00:00,1.6214,1.62175,1.61895,1.61935,6463799999.0
2009-12-14 06:00:00,1.61925,1.62975,1.6191,1.62905,6441600000.0
2009-12-14 07:00:00,1.629,1.6325,1.62885,1.6312,4406300000.0
2009-12-14 08:00:00,1.63125,1.63225,1.62525,1.62785,5615160000.0
2009-12-14 09:00:00,1.62775,1.62785,1.62155,1.625,12895700000.0
2009-12-14 10:00:00,1.6252,1.6273,1.62185,1.6223,12653850006.0
2009-12-14 11:00:00,1.6223,1.6246,1.6217,1.6243,10909600001.0
2009-12-14 12:00:00,1.6243,1.6246,1.6216,1.62185,10240249999.0
2009-12-14 13:00:00,1.62185,1.6234,1.6218,1.6228,7705729999.0
2009-12-14 14:00:00,1.6227,1.6257,1.6226,1.62475,7857000001.0
2009-12-14 15:00:00,1.62475,1.6267,1.62265,1.62275,11832080001.0
2009-12-14 16:00:00,1.62275,1.62535,1.6227,1.62445,16292959999.0
2009-12-14 17:00:00,1.62445,1.62735,1.62315,1.6263,12362300002.0
2009-12-14 18:00:00,1.6263,1.62955,1.62525,1.62825,18344300000.0
2009-12-14 19:00:00,1.62825,1.6317,1.6282,1.63035,13892099999.0
2009-12-14 20:00:00,1.6303,1.63145,1.62875,1.63045,9597339998.0
2009-12-14 21:00:00,1.63045,1.63045,1.62895,1.63005,7037700001.0
2009-12-14 22:00:00,1.63005,1.631,1.6296,1.6306,4740100000.0
2009-12-14 23:00:00,1.63055,1.6313,1.63043,1.63095,3158600000.0
2009-12-15 00:00:00,1.63095,1.63135,1.62972,1.63,629200000.0
2009-12-15 01:00:00,1.63015,1.6312,1.63005,1.6311,1233240000.0
2009-12-15 02:00:00,1.63105,1.63125,1.62775,1.62905,2525500000.0
2009-12-15 03:00:00,1.62905,1.63105,1.62875,1.63085,1415500000.0
2009-12-15 04:00:00,1.63085,1.63085,1.62955,1.62995,2382200000.0
2009-12-15 05:00:00,1.62995,1.6307,1.6296,1.6302,1506900000.0
2009-12-15 06:00:00,1.6302,1.6313,1.63,1.63095,2166000000.0
2009-12-15 07:00:00,1.631,1.631,1.62755,1.628,2890600000.0
2009-12-15 08:00:00,1.628,1.62925,1.6273,1.6282,2839660001.0
2009-12-15 09:00:00,1.6282,1.6319,1.62765,1.62845,11808260000.0
2009-12-15 10:00:00,1.6285,1.6292,1.6246,1.627,18193000001.0
2009-12-15 11:00:00,1.627,1.62775,1.62385,1.62645,16999400002.0
2009-12-15 12:00:00,1.62645,1.62685,1.6226,1.62365,13568820000.0
2009-12-15 13:00:00,1.6236,1.62455,1.62205,1.62295,12589399995.0
2009-12-15 14:00:00,1.623,1.62395,1.6205,1.6215,15387799998.0
2009-12-15 15:00:00,1.62145,1.6234,1.62055,1.6223,18110200001.0
2009-12-15 16:00:00,1.6223,1.62475,1.6222,1.6237,18482900000.0
2009-12-15 17:00:00,1.6237,1.62675,1.62355,1.6264,18944400004.0
2009-12-15 18:00:00,1.6264,1.62645,1.6217,1.62315,17036600001.0
2009-12-15 19:00:00,1.62315,1.62395,1.62095,1.62395,10511500001.0
2009-12-15 20:00:00,1.62395,1.6261,1.62355,1.6255,6754199999.0
2009-12-15 21:00:00,1.6255,1.626,1.6242,1.62545,7920160000.0
2009-12-15 22:00:00,1.62545,1.6276,1.62525,1.62745,5077600000.0
2009-12-15 23:00:00,1.62745,1.62795,1.62615,1.6265,3230300000.0
2009-12-16 00:00:00,1.62598,1.6279,1.62598,1.62665,719800000.0
2009-12-16 01:00:00,1.6267,1.6271,1.62645,1.6266,1274700000.0
2009-12-16 02:00:00,1.62645,1.62715,1.62415,1.62465,2219960000.0
2009-12-16 03:00:00,1.62465,1.62495,1.6239,1.6248,2517200000.0
2009-12-16 04:00:00,1.6248,1.62525,1.62415,1.62515,1853600000.0
2009-12-16 05:00:00,1.62515,1.62525,1.624,1.6244,2677500000.0
2009-12-16 06:00:00,1.6244,1.6252,1.62395,1.62445,2772199999.0
2009-12-16 07:00:00,1.62445,1.62475,1.6239,1.6247,2355700000.0
2009-12-16 08:00:00,1.6247,1.62755,1.6242,1.6263,3584900000.0
2009-12-16 09:00:00,1.6263,1.6273,1.6244,1.62545,10763700000.0
2009-12-16 10:00:00,1.6254,1.62705,1.6231,1.6253,15753400001.0
2009-12-16 11:00:00,1.6253,1.62995,1.62355,1.62855,16202200000.0
2009-12-16 12:00:00,1.62855,1.63585,1.62855,1.6332,16992200000.0
2009-12-16 13:00:00,1.63335,1.6366,1.633,1.63635,8960800000.0
2009-12-16 14:00:00,1.63635,1.63735,1.63575,1.6361,11232000000.0
2009-12-16 15:00:00,1.6361,1.6369,1.6345,1.6362,13626600000.0
2009-12-16 16:00:00,1.6361,1.63915,1.6356,1.63715,19739000009.0
2009-12-16 17:00:00,1.6372,1.6397,1.63645,1.6396,16187799989.0
2009-12-16 18:00:00,1.63965,1.6411,1.63615,1.63675,11582300001.0
2009-12-16 19:00:00,1.63675,1.6369,1.63245,1.6325,12243200002.0
2009-12-16 20:00:00,1.63245,1.63665,1.63245,1.63475,10266999999.0
2009-12-16 21:00:00,1.63475,1.6378,1.63075,1.6309,10465500001.0
2009-12-16 22:00:00,1.6309,1.63395,1.62995,1.6339,6832399999.0
2009-12-16 23:00:00,1.6339,1.63435,1.6322,1.63325,2856600000.0
2009-12-17 00:00:00,1.63325,1.63365,1.63243,1.63251,896100000.0
2009-12-17 01:00:00,1.6326,1.63415,1.63225,1.63255,1889470000.0
2009-12-17 02:00:00,1.6325,1.6333,1.6318,1.6319,1835000003.0
2009-12-17 03:00:00,1.63185,1.6323,1.62755,1.62755,7313680000.0
2009-12-17 04:00:00,1.6276,1.6287,1.6248,1.62575,7834799997.0
2009-12-17 05:00:00,1.62575,1.62785,1.624,1.6272,5010700000.0
2009-12-17 06:00:00,1.62725,1.62865,1.62315,1.62505,4940200000.0
2009-12-17 07:00:00,1.625,1.6258,1.62405,1.62485,2809300000.0
2009-12-17 08:00:00,1.62485,1.6268,1.6233,1.62665,3420200000.0
2009-12-17 09:00:00,1.6268,1.6268,1.6203,1.62205,10798480001.0
2009-12-17 10:00:00,1.62215,1.62325,1.6204,1.6226,12251220001.0
2009-12-17 11:00:00,1.62265,1.6229,1.61095,1.6128,17744209999.0
2009-12-17 12:00:00,1.6128,1.61355,1.6079,1.61,17761500001.0
2009-12-17 13:00:00,1.61,1.6147,1.60985,1.61325,16821300000.0
2009-12-17 14:00:00,1.6132,1.6132,1.61105,1.6117,14153400001.0
2009-12-17 15:00:00,1.6117,1.61185,1.6088,1.6097,20462399999.0
2009-12-17 16:00:00,1.6097,1.6147,1.60965,1.6124,18251900004.0
2009-12-17 17:00:00,1.61245,1.61455,1.6115,1.6132,16645900000.0
2009-12-17 18:00:00,1.6133,1.6144,1.61245,1.6133,16225549999.0
2009-12-17 19:00:00,1.61325,1.61575,1.61235,1.61575,13670399997.0
2009-12-17 20:00:00,1.61575,1.6184,1.6151,1.61795,10191099999.0
2009-12-17 21:00:00,1.61795,1.618,1.61525,1.61525,9163999999.0
2009-12-17 22:00:00,1.6153,1.61675,1.61515,1.61635,5235400000.0
2009-12-17 23:00:00,1.61625,1.61625,1.61495,1.6152,2482900000.0
2009-12-18 00:00:00,1.6152,1.61665,1.6151,1.61625,945100000.0
2009-12-18 01:00:00,1.6163,1.61705,1.61105,1.616,3550880000.0
2009-12-18 02:00:00,1.61595,1.6177,1.6137,1.61665,3207300000.0
2009-12-18 03:00:00,1.61665,1.6174,1.61555,1.61725,2085800000.0
2009-12-18 04:00:00,1.6172,1.6219,1.617,1.61915,4930600000.0
2009-12-18 05:00:00,1.61915,1.6207,1.6177,1.62035,2236700000.0
2009-12-18 06:00:00,1.62035,1.62165,1.61895,1.62065,2078500000.0
2009-12-18 07:00:00,1.62065,1.62075,1.6175,1.6177,2766600000.0
2009-12-18 08:00:00,1.6177,1.6182,1.6155,1.61555,2080200000.0
2009-12-18 09:00:00,1.61555,1.62,1.61345,1.618,10730389998.0
2009-12-18 10:00:00,1.618,1.625,1.61775,1.6221,15581560004.0
2009-12-18 11:00:00,1.6219,1.62245,1.61885,1.622,14717630000.0
2009-12-18 12:00:00,1.62195,1.62365,1.61965,1.6209,14196499997.0
2009-12-18 13:00:00,1.6208,1.62245,1.6192,1.6196,12370699996.0
2009-12-18 14:00:00,1.6197,1.6202,1.6158,1.6167,17441200001.0
2009-12-18 15:00:00,1.6167,1.6186,1.6156,1.61595,14946399999.0
2009-12-18 16:00:00,1.61595,1.61955,1.61535,1.61835,17026800000.0
2009-12-18 17:00:00,1.6183,1.61895,1.6079,1.60815,21451990000.0
2009-12-18 18:00:00,1.60815,1.6088,1.6051,1.60805,18387299996.0
2009-12-18 19:00:00,1.60805,1.6115,1.6067,1.6105,11191399999.0
2009-12-18 20:00:00,1.6105,1.61055,1.60925,1.6098,6823699999.0
2009-12-18 21:00:00,1.6098,1.6123,1.6095,1.61195,6084310000.0
2009-12-18 22:00:00,1.6117,1.61535,1.61165,1.614,4411500000.0
2009-12-18 23:00:00,1.614,1.6165,1.61385,1.61505,4119900000.0
2009-12-21 02:00:00,1.61275,1.61565,1.61265,1.613,3186700000.0
2009-12-21 03:00:00,1.61295,1.6144,1.61195,1.61345,4690000000.0
2009-12-21 04:00:00,1.61345,1.61625,1.6134,1.6162,2005100000.0
2009-12-21 05:00:00,1.6161,1.61645,1.61495,1.61495,1599100000.0
2009-12-21 06:00:00,1.61515,1.6154,1.61425,1.61515,1583200000.0
2009-12-21 07:00:00,1.6151,1.61525,1.61405,1.61435,2189800000.0
2009-12-21 08:00:00,1.6144,1.61525,1.61185,1.6132,2791100000.0
2009-12-21 09:00:00,1.6132,1.61595,1.61255,1.61405,5430899999.0
2009-12-21 10:00:00,1.61395,1.6146,1.6112,1.61235,11851100001.0
2009-12-21 11:00:00,1.6122,1.61345,1.60895,1.61335,14886400000.0
2009-12-21 12:00:00,1.61335,1.6139,1.61205,1.6127,12160200005.0
2009-12-21 13:00:00,1.6127,1.6136,1.6106,1.61215,9853599999.0
2009-12-21 14:00:00,1.6122,1.61325,1.60775,1.60995,12116100000.0
2009-12-21 15:00:00,1.60995,1.61145,1.60945,1.6103,15213300005.0
2009-12-21 16:00:00,1.6103,1.61345,1.6084,1.60875,16401800000.0
2009-12-21 17:00:00,1.60875,1.6091,1.6066,1.6068,15325299999.0
2009-12-21 18:00:00,1.60685,1.6083,1.6055,1.60805,10949600001.0
2009-12-21 19:00:00,1.60805,1.609,1.6062,1.60755,9098300004.0
2009-12-21 20:00:00,1.6076,1.60765,1.6054,1.6061,7688999999.0
2009-12-21 21:00:00,1.6061,1.60635,1.6044,1.60525,5739999999.0
2009-12-21 22:00:00,1.60525,1.60565,1.603,1.60485,5767599998.0
2009-12-21 23:00:00,1.6049,1.60545,1.6032,1.6036,1614000000.0
2009-12-22 00:00:00,1.60355,1.6052,1.60295,1.6052,777600000.0
2009-12-22 01:00:00,1.6052,1.6055,1.6037,1.6054,1100000000.0
2009-12-22 02:00:00,1.6053,1.60655,1.6042,1.60595,1489800000.0
2009-12-22 03:00:00,1.6059,1.6077,1.6056,1.6062,1685000000.0
2009-12-22 04:00:00,1.60615,1.60705,1.60365,1.6058,1740700000.0
2009-12-22 05:00:00,1.60575,1.6062,1.6049,1.6055,1126100000.0
2009-12-22 06:00:00,1.6055,1.6064,1.60515,1.60575,873700000.0
2009-12-22 07:00:00,1.6058,1.60695,1.6055,1.6068,1298700000.0
2009-12-22 08:00:00,1.60685,1.6069,1.6051,1.60525,1555900000.0
2009-12-22 09:00:00,1.60525,1.60995,1.60495,1.6071,7026900000.0
2009-12-22 10:00:00,1.6071,1.60885,1.6064,1.60695,8107000000.0
2009-12-22 11:00:00,1.60695,1.60725,1.60185,1.60315,9518700000.0
2009-12-22 12:00:00,1.6033,1.6033,1.59955,1.60125,15721500000.0
2009-12-22 13:00:00,1.6013,1.6029,1.59995,1.602,13862600001.0
2009-12-22 14:00:00,1.602,1.60375,1.6005,1.601,12206000002.0
2009-12-22 15:00:00,1.601,1.6022,1.59775,1.6015,24091200004.0
2009-12-22 16:00:00,1.6015,1.6025,1.59835,1.5992,20800140000.0
2009-12-22 17:00:00,1.5992,1.5995,1.59275,1.5935,14360559998.0
2009-12-22 18:00:00,1.5935,1.5957,1.5921,1.59545,9385800002.0
2009-12-22 19:00:00,1.59545,1.5991,1.595,1.59835,9631139998.0
2009-12-22 20:00:00,1.59835,1.5986,1.597,1.59795,7803800000.0
2009-12-22 21:00:00,1.59795,1.5981,1.5966,1.5966,5397049998.0
2009-12-22 22:00:00,1.5966,1.59785,1.5966,1.59745,5831900000.0
2009-12-22 23:00:00,1.5975,1.5976,1.5959,1.5959,1365150000.0
2009-12-23 00:00:00,1.5958,1.5965,1.59445,1.59592,862700000.0
2009-12-23 01:00:00,1.59625,1.597,1.5957,1.5969,903900000.0
2009-12-23 02:00:00,1.597,1.59755,1.59605,1.5971,1015500000.0
2009-12-23 03:00:00,1.5971,1.59795,1.59655,1.597,1022300000.0
2009-12-23 04:00:00,1.597,1.59725,1.59495,1.59495,1158000000.0
2009-12-23 05:00:00,1.59495,1.59595,1.59375,1.59595,1422500000.0
2009-12-23 06:00:00,1.59595,1.5966,1.59485,1.59555,1063500000.0
2009-12-23 07:00:00,1.5954,1.5964,1.5949,1.5955,1184800000.0
2009-12-23 08:00:00,1.5955,1.59565,1.5942,1.59485,2246400000.0
2009-12-23 09:00:00,1.5948,1.59635,1.59455,1.5955,4625800000.0
2009-12-23 10:00:00,1.5955,1.59585,1.5936,1.59485,12183699993.0
2009-12-23 11:00:00,1.59495,1.5957,1.59235,1.59425,7915540000.0
2009-12-23 12:00:00,1.59425,1.5976,1.59305,1.5944,9631599999.0
2009-12-23 13:00:00,1.59435,1.59585,1.5933,1.59505,10798000000.0
2009-12-23 14:00:00,1.59505,1.597,1.59345,1.59525,11584000000.0
2009-12-23 15:00:00,1.59525,1.59755,1.5944,1.5955,13507700001.0
2009-12-23 16:00:00,1.5955,1.59605,1.59325,1.5939,15524499998.0
2009-12-23 17:00:00,1.59395,1.59945,1.59385,1.59695,15938660001.0
2009-12-23 18:00:00,1.597,1.59705,1.5929,1.5953,11368800000.0
2009-12-23 19:00:00,1.5953,1.59725,1.5947,1.59715,9706500001.0
2009-12-23 20:00:00,1.59715,1.59785,1.5958,1.59625,6419400000.0
2009-12-23 21:00:00,1.59625,1.5968,1.59505,1.59505,4211600000.0
2009-12-23 22:00:00,1.59505,1.5964,1.5946,1.5956,6214499999.0
2009-12-23 23:00:00,1.5956,1.5963,1.5948,1.59535,1080300000.0
2009-12-24 00:00:00,1.59535,1.59645,1.5943,1.59615,869300000.0
2009-12-24 01:00:00,1.59615,1.5966,1.59575,1.5963,467700000.0
2009-12-24 02:00:00,1.59635,1.59675,1.5954,1.5961,1008900000.0
2009-12-24 03:00:00,1.596,1.5984,1.59575,1.59835,1259100000.0
2009-12-24 04:00:00,1.5983,1.5993,1.59765,1.59925,1375380000.0
2009-12-24 05:00:00,1.59905,1.59915,1.59815,1.59855,1710000000.0
2009-12-24 06:00:00,1.59855,1.59855,1.5978,1.59795,970300000.0
2009-12-24 07:00:00,1.59795,1.59895,1.59795,1.59875,1163470000.0
2009-12-24 08:00:00,1.59875,1.6004,1.59844,1.60025,1492300000.0
2009-12-24 09:00:00,1.60025,1.60125,1.6001,1.6005,4411100000.0
2009-12-24 10:00:00,1.6005,1.6006,1.5967,1.5983,7768649999.0
2009-12-24 11:00:00,1.59835,1.60075,1.59755,1.6004,8371600000.0
2009-12-24 12:00:00,1.60035,1.60225,1.5994,1.6,7373800003.0
2009-12-24 13:00:00,1.6,1.60175,1.6,1.60025,5132800000.0
2009-12-24 14:00:00,1.60025,1.6005,1.59875,1.59895,5903500000.0
2009-12-24 15:00:00,1.599,1.599,1.59555,1.59605,5439900000.0
2009-12-24 16:00:00,1.596,1.59605,1.5942,1.59455,3789200000.0
2009-12-24 17:00:00,1.59455,1.59575,1.59275,1.593,2445600000.0
2009-12-24 18:00:00,1.593,1.59405,1.5928,1.59385,2184890000.0
2009-12-24 19:00:00,1.59385,1.59495,1.5935,1.5949,1977000000.0
2009-12-24 20:00:00,1.5949,1.59515,1.59359,1.59425,1448700000.0
2009-12-24 21:00:00,1.59425,1.5954,1.59408,1.595,714200000.0
2009-12-24 22:00:00,1.595,1.5955,1.59451,1.59525,719800000.0
2009-12-24 23:00:00,1.59525,1.59645,1.59468,1.5963,1194800000.0
2009-12-25 00:00:00,1.5959,1.59755,1.59517,1.59607,1694000000.0
2009-12-25 01:00:00,1.59648,1.59705,1.59605,1.59659,1408600000.0
2009-12-25 02:00:00,1.59668,1.59843,1.59637,1.59723,1815200000.0
2009-12-25 03:00:00,1.59701,1.59865,1.59635,1.5977,1649790000.0
2009-12-25 04:00:00,1.59698,1.59815,1.59655,1.598,2350300001.0
2009-12-25 05:00:00,1.59804,1.59866,1.59675,1.5971,5482100002.0
2009-12-25 06:00:00,1.5973,1.59862,1.59664,1.59697,4803999998.0
2009-12-25 07:00:00,1.59722,1.59818,1.59632,1.59702,6524590001.0
2009-12-25 08:00:00,1.59715,1.5989,1.5959,1.5959,8181760003.0
2009-12-25 09:00:00,1.59588,1.5978,1.59587,1.59636,11456500003.0
2009-12-25 10:00:00,1.59589,1.5965,1.59578,1.59591,17961299998.0
2009-12-25 11:00:00,1.59607,1.59621,1.59417,1.59598,16606189999.0
2009-12-25 12:00:00,1.59598,1.59715,1.59566,1.596,18521060000.0
2009-12-25 13:00:00,1.59601,1.59623,1.59582,1.596,12464440003.0
2009-12-25 14:00:00,1.596,1.59626,1.59581,1.596,14443049998.0
2009-12-25 15:00:00,1.59598,1.59627,1.59581,1.59619,15538030006.0
2009-12-25 16:00:00,1.59623,1.59628,1.59551,1.5961,12908140001.0
2009-12-25 17:00:00,1.59608,1.59635,1.59594,1.5961,9128700000.0
2009-12-25 18:00:00,1.59612,1.59641,1.59593,1.59621,6394500000.0
2009-12-25 19:00:00,1.5961,1.59646,1.59592,1.59628,1866500000.0
2009-12-25 20:00:00,1.5961,1.59642,1.59595,1.59627,1043300000.0
2009-12-25 21:00:00,1.59617,1.59639,1.59593,1.59638,1065600000.0
2009-12-25 22:00:00,1.5961,1.59641,1.59596,1.59602,1090600000.0
2009-12-25 23:00:00,1.59613,1.59644,1.5959,1.5962,1877000000.0
2009-12-28 00:00:00,1.59442,1.59567,1.59376,1.59476,4236000000.0
2009-12-28 01:00:00,1.59478,1.5957,1.59308,1.59352,4236000000.0
2009-12-28 02:00:00,1.59475,1.59585,1.59315,1.59355,2882200000.0
2009-12-28 03:00:00,1.59365,1.5957,1.5931,1.59565,2696700000.0
2009-12-28 04:00:00,1.59555,1.5967,1.59485,1.59635,938600000.0
2009-12-28 05:00:00,1.59635,1.597,1.59565,1.59585,1015400000.0
2009-12-28 06:00:00,1.5957,1.5962,1.59505,1.59595,1022460000.0
2009-12-28 07:00:00,1.5959,1.59665,1.5959,1.5965,977200000.0
2009-12-28 08:00:00,1.59645,1.5968,1.5955,1.5963,1139900000.0
2009-12-28 09:00:00,1.59635,1.5964,1.59435,1.59565,3139900000.0
2009-12-28 10:00:00,1.5957,1.5973,1.59535,1.5972,4398400000.0
2009-12-28 11:00:00,1.59725,1.5994,1.5972,1.59795,4325500000.0
2009-12-28 12:00:00,1.59795,1.59855,1.5968,1.59735,3735200000.0
2009-12-28 13:00:00,1.5974,1.59945,1.59735,1.5978,3645200000.0
2009-12-28 14:00:00,1.59775,1.59865,1.59695,1.5981,4486700000.0
2009-12-28 15:00:00,1.598,1.6004,1.59725,1.5998,7600999999.0
2009-12-28 16:00:00,1.5998,1.6,1.5976,1.5977,7072599999.0
2009-12-28 17:00:00,1.59775,1.60085,1.59765,1.60005,10714600002.0
2009-12-28 18:00:00,1.60005,1.60025,1.5996,1.5999,3470299998.0
2009-12-28 19:00:00,1.5999,1.60095,1.59895,1.60025,3700200002.0
2009-12-28 20:00:00,1.6002,1.6015,1.59995,1.60015,3384299999.0
2009-12-28 21:00:00,1.60015,1.60125,1.59995,1.6002,3765900000.0
2009-12-28 22:00:00,1.6002,1.6007,1.59989,1.60005,1929700000.0
2009-12-28 23:00:00,1.60005,1.6007,1.5998,1.59995,1043800000.0
2009-12-29 00:00:00,1.6,1.60075,1.59955,1.59995,1028800000.0
2009-12-29 01:00:00,1.6,1.60025,1.59963,1.5998,1115799997.0
2009-12-29 02:00:00,1.59985,1.60025,1.5996,1.59985,7163600011.0
2009-12-29 03:00:00,1.59985,1.6,1.59965,1.5999,2022500000.0
2009-12-29 04:00:00,1.59985,1.6002,1.59934,1.5997,2249899994.0
2009-12-29 05:00:00,1.5997,1.59995,1.59916,1.5999,2044600002.0
2009-12-29 06:00:00,1.5999,1.60135,1.59965,1.60125,2189900000.0
2009-12-29 07:00:00,1.60125,1.60125,1.5998,1.60045,1432900000.0
2009-12-29 08:00:00,1.60045,1.6017,1.6004,1.601,4000500000.0
2009-12-29 09:00:00,1.60105,1.6035,1.6009,1.60255,7069900001.0
2009-12-29 10:00:00,1.60255,1.60675,1.6025,1.6049,13642099999.0
2009-12-29 11:00:00,1.6049,1.6059,1.60235,1.60245,10228100000.0
2009-12-29 12:00:00,1.60245,1.60265,1.59965,1.60005,13915000000.0
2009-12-29 13:00:00,1.60005,1.60235,1.59805,1.5999,10995899998.0
2009-12-29 14:00:00,1.5999,1.601,1.59895,1.60025,10812600001.0
2009-12-29 15:00:00,1.60025,1.60135,1.5983,1.601,14548200004.0
2009-12-29 16:00:00,1.601,1.60205,1.6004,1.60115,12431800001.0
2009-12-29 17:00:00,1.60115,1.60135,1.59605,1.59625,11585600002.0
2009-12-29 18:00:00,1.5963,1.5968,1.58665,1.589,15302500003.0
2009-12-29 19:00:00,1.589,1.5936,1.58825,1.59185,10245299999.0
2009-12-29 20:00:00,1.59185,1.59285,1.59115,1.59255,8710500000.0
2009-12-29 21:00:00,1.59255,1.5926,1.58945,1.59015,4223600000.0
2009-12-29 22:00:00,1.5902,1.59125,1.58935,1.5899,4062400000.0
2009-12-29 23:00:00,1.5899,1.59025,1.5886,1.59025,2013300000.0
2009-12-30 00:00:00,1.59025,1.5905,1.58905,1.5904,875900000.0
2009-12-30 01:00:00,1.5903,1.59165,1.58995,1.5901,1012400000.0
2009-12-30 02:00:00,1.59005,1.5908,1.58845,1.5901,1553500000.0
2009-12-30 03:00:00,1.5901,1.5901,1.58815,1.5886,1514500000.0
2009-12-30 04:00:00,1.5886,1.58885,1.58815,1.58855,1623500000.0
2009-12-30 05:00:00,1.58855,1.58905,1.58795,1.58885,1700400000.0
2009-12-30 06:00:00,1.58885,1.5893,1.58825,1.5885,2069700000.0
2009-12-30 07:00:00,1.5885,1.59005,1.58775,1.58795,3174100000.0
2009-12-30 08:00:00,1.58795,1.59055,1.58785,1.58985,2922600000.0
2009-12-30 09:00:00,1.58985,1.59115,1.58825,1.591,3665400000.0
2009-12-30 10:00:00,1.59095,1.59115,1.5875,1.58785,8391200000.0
2009-12-30 11:00:00,1.5879,1.58865,1.5856,1.5877,10014200000.0
2009-12-30 12:00:00,1.5877,1.58845,1.58555,1.5868,9835500001.0
2009-12-30 13:00:00,1.5869,1.58775,1.58315,1.58505,11321299999.0
2009-12-30 14:00:00,1.5851,1.5867,1.5845,1.5861,8234200000.0
2009-12-30 15:00:00,1.5861,1.59025,1.58575,1.58895,10485200000.0
2009-12-30 16:00:00,1.58895,1.5933,1.58795,1.593,13173099999.0
2009-12-30 17:00:00,1.593,1.6012,1.5916,1.60115,15072049999.0
2009-12-30 18:00:00,1.6011,1.6057,1.60025,1.6048,10897970000.0
2009-12-30 19:00:00,1.6048,1.60945,1.6044,1.6061,10075600000.0
2009-12-30 20:00:00,1.6061,1.60795,1.6056,1.60705,5810800000.0
2009-12-30 21:00:00,1.60705,1.6083,1.60635,1.60685,3437600000.0
2009-12-30 22:00:00,1.60685,1.60745,1.60635,1.6073,3055800001.0
2009-12-30 23:00:00,1.60735,1.60825,1.60665,1.60785,951200000.0
2009-12-31 00:00:00,1.60785,1.6079,1.6073,1.6078,23000000.0
